KissMeData/023590/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190900	536060710	18270	18270	18270	18270	590
3	20241129	190800	536060710	18270	18270	18270	18270	0
4	20241129	190700	536060710	18270	18270	18270	18270	0
5	20241129	190600	536060710	18270	18270	18270	18270	0
6	20241129	190500	536060710	18270	18270	18270	18270	0
7	20241129	190400	536060710	18270	18270	18270	18270	0
8	20241129	190300	536060710	18270	18270	18270	18270	0
9	20241129	190200	536060710	18270	18270	18270	18270	0
10	20241129	190100	536060710	18270	18270	18270	18270	0
11	20241129	190000	536060710	18270	18270	18270	18270	0
12	20241129	185900	536060710	18270	18270	18270	18270	0
13	20241129	185800	536060710	18270	18270	18270	18270	0
14	20241129	185700	536060710	18270	18270	18270	18270	0
15	20241129	185600	536060710	18270	18270	18270	18270	0
16	20241129	185500	536060710	18270	18270	18270	18270	0
17	20241129	185400	536060710	18270	18270	18270	18270	0
18	20241129	185300	536060710	18270	18270	18270	18270	0
19	20241129	185200	536060710	18270	18270	18270	18270	0
20	20241129	185100	536060710	18270	18270	18270	18270	0
21	20241129	185000	536060710	18270	18270	18270	18270	0
22	20241129	184900	536060710	18270	18270	18270	18270	0
23	20241129	184800	536060710	18270	18270	18270	18270	0
24	20241129	184700	536060710	18270	18270	18270	18270	0
25	20241129	184600	536060710	18270	18270	18270	18270	0
26	20241129	184500	536060710	18270	18270	18270	18270	0
27	20241129	184400	536060710	18270	18270	18270	18270	0
28	20241129	184300	536060710	18270	18270	18270	18270	0
29	20241129	184200	536060710	18270	18270	18270	18270	0
30	20241129	184100	536060710	18270	18270	18270	18270	0
31	20241129	184000	536060710	18270	18270	18270	18270	0
32	20241129	183900	536060710	18270	18270	18270	18270	590
33	20241129	183800	536060710	18270	18270	18270	18270	0
34	20241129	183700	536060710	18270	18270	18270	18270	0
35	20241129	183600	536060710	18270	18270	18270	18270	0
36	20241129	183500	536060710	18270	18270	18270	18270	0
37	20241129	183400	536060710	18270	18270	18270	18270	0
38	20241129	183300	536060710	18270	18270	18270	18270	0
39	20241129	183200	536060710	18270	18270	18270	18270	0
40	20241129	183100	536060710	18270	18270	18270	18270	0
41	20241129	183000	536060710	18270	18270	18270	18270	0
42	20241129	182900	536060710	18270	18270	18270	18270	0
43	20241129	182800	536060710	18270	18270	18270	18270	0
44	20241129	182700	536060710	18270	18270	18270	18270	0
45	20241129	182600	536060710	18270	18270	18270	18270	0
46	20241129	182500	536060710	18270	18270	18270	18270	0
47	20241129	182400	536060710	18270	18270	18270	18270	0
48	20241129	182300	536060710	18270	18270	18270	18270	0
49	20241129	182200	536060710	18270	18270	18270	18270	0
50	20241129	182100	536060710	18270	18270	18270	18270	0
51	20241129	182000	536060710	18270	18270	18270	18270	0
52	20241129	181900	536060710	18270	18270	18270	18270	0
53	20241129	181800	536060710	18270	18270	18270	18270	0
54	20241129	181700	536060710	18270	18270	18270	18270	0
55	20241129	181600	536060710	18270	18270	18270	18270	0
56	20241129	181500	536060710	18270	18270	18270	18270	0
57	20241129	181400	536060710	18270	18270	18270	18270	0
58	20241129	181300	536060710	18270	18270	18270	18270	0
59	20241129	181200	536060710	18270	18270	18270	18270	0
60	20241129	181100	536060710	18270	18270	18270	18270	0
61	20241129	181000	536060710	18270	18270	18270	18270	0
62	20241129	180900	536060710	18270	18270	18270	18270	590
63	20241129	180800	536060710	18270	18270	18270	18270	0
64	20241129	180700	536060710	18270	18270	18270	18270	0
65	20241129	180600	536060710	18270	18270	18270	18270	0
66	20241129	180500	536060710	18270	18270	18270	18270	0
67	20241129	180400	536060710	18270	18270	18270	18270	0
68	20241129	180300	536060710	18270	18270	18270	18270	0
69	20241129	180200	536060710	18270	18270	18270	18270	0
70	20241129	180100	536060710	18270	18270	18270	18270	0
71	20241129	180000	536060710	18270	18270	18270	18270	0
72	20241129	175900	536060710	18270	18270	18270	18270	0
73	20241129	175800	536060710	18270	18270	18270	18270	0
74	20241129	175700	536060710	18270	18270	18270	18270	0
75	20241129	175600	536060710	18270	18270	18270	18270	0
76	20241129	175500	536060710	18270	18270	18270	18270	0
77	20241129	175400	536060710	18270	18270	18270	18270	0
78	20241129	175300	536060710	18270	18270	18270	18270	0
79	20241129	175200	536060710	18270	18270	18270	18270	0
80	20241129	175100	536060710	18270	18270	18270	18270	0
81	20241129	175000	536060710	18270	18270	18270	18270	0
82	20241129	174900	536060710	18270	18270	18270	18270	0
83	20241129	174800	536060710	18270	18270	18270	18270	0
84	20241129	174700	536060710	18270	18270	18270	18270	0
85	20241129	174600	536060710	18270	18270	18270	18270	0
86	20241129	174500	536060710	18270	18270	18270	18270	0
87	20241129	174400	536060710	18270	18270	18270	18270	0
88	20241129	174300	536060710	18270	18270	18270	18270	0
89	20241129	174200	536060710	18270	18270	18270	18270	0
90	20241129	174100	536060710	18270	18270	18270	18270	0
91	20241129	174000	536060710	18270	18270	18270	18270	0
92	20241129	173900	536060710	18270	18270	18270	18270	590
93	20241129	173800	536060710	18270	18270	18270	18270	0
94	20241129	173700	536060710	18270	18270	18270	18270	0
95	20241129	173600	536060710	18270	18270	18270	18270	0
96	20241129	173500	536060710	18270	18270	18270	18270	0
97	20241129	173400	536060710	18270	18270	18270	18270	0
98	20241129	173300	536060710	18270	18270	18270	18270	0
99	20241129	173200	536060710	18270	18270	18270	18270	0
100	20241129	173100	536060710	18270	18270	18270	18270	0
101	20241129	173000	536060710	18270	18270	18270	18270	0
102	20241129	172900	536060710	18270	18270	18270	18270	0
103	20241129	172800	536060710	18270	18270	18270	18270	0
104	20241129	172700	536060710	18270	18270	18270	18270	0
105	20241129	172600	536060710	18270	18270	18270	18270	0
106	20241129	172500	536060710	18270	18270	18270	18270	0
107	20241129	172400	536060710	18270	18270	18270	18270	0
108	20241129	172300	536060710	18270	18270	18270	18270	0
109	20241129	172200	536060710	18270	18270	18270	18270	0
110	20241129	172100	536060710	18270	18270	18270	18270	0
111	20241129	172000	536060710	18270	18270	18270	18270	0
112	20241129	171900	536060710	18270	18270	18270	18270	0
113	20241129	171800	536060710	18270	18270	18270	18270	0
114	20241129	171700	536060710	18270	18270	18270	18270	0
115	20241129	171600	536060710	18270	18270	18270	18270	0
116	20241129	171500	536060710	18270	18270	18270	18270	0
117	20241129	171400	536060710	18270	18270	18270	18270	0
118	20241129	171300	536060710	18270	18270	18270	18270	0
119	20241129	171200	536060710	18270	18270	18270	18270	0
120	20241129	171100	536060710	18270	18270	18270	18270	0
121	20241129	171000	536060710	18270	18270	18270	18270	0
122	20241129	170900	536060710	18270	18270	18270	18270	590
123	20241129	170800	536060710	18270	18270	18270	18270	0
124	20241129	170700	536060710	18270	18270	18270	18270	0
125	20241129	170600	536060710	18270	18270	18270	18270	0
126	20241129	170500	536060710	18270	18270	18270	18270	0
127	20241129	170400	536060710	18270	18270	18270	18270	0
128	20241129	170300	536060710	18270	18270	18270	18270	0
129	20241129	170200	536060710	18270	18270	18270	18270	0
130	20241129	170100	536060710	18270	18270	18270	18270	0
131	20241129	170000	536060710	18270	18270	18270	18270	0
132	20241129	165900	536060710	18270	18270	18270	18270	0
133	20241129	165800	536060710	18270	18270	18270	18270	0
134	20241129	165700	536060710	18270	18270	18270	18270	0
135	20241129	165600	536060710	18270	18270	18270	18270	0
136	20241129	165500	536060710	18270	18270	18270	18270	0
137	20241129	165400	536060710	18270	18270	18270	18270	0
138	20241129	165300	536060710	18270	18270	18270	18270	0
139	20241129	165200	536060710	18270	18270	18270	18270	0
140	20241129	165100	536060710	18270	18270	18270	18270	0
141	20241129	165000	536060710	18270	18270	18270	18270	0
142	20241129	164900	536060710	18270	18270	18270	18270	0
143	20241129	164800	536060710	18270	18270	18270	18270	0
144	20241129	164700	536060710	18270	18270	18270	18270	0
145	20241129	164600	536060710	18270	18270	18270	18270	0
146	20241129	164500	536060710	18270	18270	18270	18270	0
147	20241129	164400	536060710	18270	18270	18270	18270	0
148	20241129	164300	536060710	18270	18270	18270	18270	0
149	20241129	164200	536060710	18270	18270	18270	18270	0
150	20241129	164100	536060710	18270	18270	18270	18270	0
151	20241129	164000	536060710	18270	18270	18270	18270	0
152	20241129	163900	536060710	18270	18270	18270	18270	590
153	20241129	163800	536060710	18270	18270	18270	18270	0
154	20241129	163700	536060710	18270	18270	18270	18270	0
155	20241129	163600	536060710	18270	18270	18270	18270	0
156	20241129	163500	536060710	18270	18270	18270	18270	0
157	20241129	163400	536060710	18270	18270	18270	18270	0
158	20241129	163300	536060710	18270	18270	18270	18270	0
159	20241129	163200	536060710	18270	18270	18270	18270	0
160	20241129	163100	536060710	18270	18270	18270	18270	0
161	20241129	163000	536060710	18270	18270	18270	18270	0
162	20241129	162900	536060710	18270	18270	18270	18270	0
163	20241129	162800	536060710	18270	18270	18270	18270	0
164	20241129	162700	536060710	18270	18270	18270	18270	0
165	20241129	162600	536060710	18270	18270	18270	18270	0
166	20241129	162500	536060710	18270	18270	18270	18270	0
167	20241129	162400	536060710	18270	18270	18270	18270	0
168	20241129	162300	536060710	18270	18270	18270	18270	0
169	20241129	162200	536060710	18270	18270	18270	18270	0
170	20241129	162100	536060710	18270	18270	18270	18270	0
171	20241129	162000	536060710	18270	18270	18270	18270	0
172	20241129	161900	536060710	18270	18270	18270	18270	0
173	20241129	161800	536060710	18270	18270	18270	18270	0
174	20241129	161700	536060710	18270	18270	18270	18270	0
175	20241129	161600	536060710	18270	18270	18270	18270	0
176	20241129	161500	536060710	18270	18270	18270	18270	0
177	20241129	161400	536060710	18270	18270	18270	18270	0
178	20241129	161300	536060710	18270	18270	18270	18270	0
179	20241129	161200	536060710	18270	18270	18270	18270	0
180	20241129	161100	536060710	18270	18270	18270	18270	0
181	20241129	161000	536060710	18270	18270	18270	18270	0
182	20241129	160900	536060710	18270	18270	18270	18270	590
183	20241129	160800	536060710	18270	18270	18270	18270	0
184	20241129	160700	536060710	18270	18270	18270	18270	0
185	20241129	160600	536060710	18270	18270	18270	18270	0
186	20241129	160500	536060710	18270	18270	18270	18270	0
187	20241129	160400	536060710	18270	18270	18270	18270	0
188	20241129	160300	536060710	18270	18270	18270	18270	0
189	20241129	160200	536060710	18270	18270	18270	18270	0
190	20241129	160100	536060710	18270	18270	18270	18270	0
191	20241129	160000	536060710	18270	18270	18270	18270	0
192	20241129	155900	536060710	18270	18270	18270	18270	0
193	20241129	155800	536060710	18270	18270	18270	18270	0
194	20241129	155700	536060710	18270	18270	18270	18270	0
195	20241129	155600	536060710	18270	18270	18270	18270	0
196	20241129	155500	536060710	18270	18270	18270	18270	0
197	20241129	155400	536060710	18270	18270	18270	18270	0
198	20241129	155300	536060710	18270	18270	18270	18270	0
199	20241129	155200	536060710	18270	18270	18270	18270	0
200	20241129	155100	536060710	18270	18270	18270	18270	0
201	20241129	155000	536060710	18270	18270	18270	18270	0
202	20241129	154900	536060710	18270	18270	18270	18270	0
203	20241129	154800	536060710	18270	18270	18270	18270	0
204	20241129	154700	536060710	18270	18270	18270	18270	0
205	20241129	154600	536060710	18270	18270	18270	18270	0
206	20241129	154500	536060710	18270	18270	18270	18270	0
207	20241129	154400	536060710	18270	18270	18270	18270	0
208	20241129	154300	536060710	18270	18270	18270	18270	0
209	20241129	154200	536060710	18270	18270	18270	18270	0
210	20241129	154100	536060710	18270	18270	18270	18270	0
211	20241129	154000	536060710	18270	18270	18270	18270	0
212	20241129	153900	536060710	18270	18270	18270	18270	590
213	20241129	153800	536060710	18270	18270	18270	18270	0
214	20241129	153700	536060710	18270	18270	18270	18270	0
215	20241129	153600	536060710	18270	18270	18270	18270	0
216	20241129	153500	536060710	18270	18270	18270	18270	0
217	20241129	153400	536060710	18270	18270	18270	18270	0
218	20241129	153300	536060710	18270	18270	18270	18270	0
219	20241129	153200	536060710	18270	18270	18270	18270	0
220	20241129	153100	536060710	18270	18270	18270	18270	0
221	20241129	153000	536060710	18270	18270	18270	18270	590
222	20241129	152900	525281410	18230	18230	18230	18230	0
223	20241129	152800	525281410	18230	18230	18230	18230	0
224	20241129	152700	525281410	18230	18230	18230	18230	0
225	20241129	152600	525281410	18230	18230	18230	18230	0
226	20241129	152500	525281410	18230	18230	18230	18230	0
227	20241129	152400	525281410	18230	18230	18230	18230	0
228	20241129	152300	525281410	18230	18230	18230	18230	0
229	20241129	152200	525281410	18230	18230	18230	18230	0
230	20241129	152100	525281410	18230	18230	18230	18230	0
231	20241129	152000	525281410	18230	18230	18230	18230	0
232	20241129	151900	525281410	18230	18230	18230	18230	36
233	20241129	151800	524625130	18230	18320	18320	18230	16
234	20241129	151700	524333360	18230	18230	18230	18230	1
235	20241129	151600	524315130	18230	18230	18230	18230	0
236	20241129	151500	524315130	18230	18230	18230	18230	7
237	20241129	151400	524187520	18320	18320	18320	18320	0
238	20241129	151300	524187520	18320	18320	18320	18320	0
239	20241129	151200	524187520	18320	18320	18320	18320	0
240	20241129	151100	524187520	18320	18310	18320	18310	44
241	20241129	151000	523381480	18230	18250	18250	18230	10
242	20241129	150900	523199140	18230	18230	18230	18230	0
243	20241129	150800	523199140	18230	18230	18230	18230	0
244	20241129	150700	523199140	18230	18230	18230	18230	109
245	20241129	150600	521212070	18330	18330	18330	18330	1
246	20241129	150500	521193740	18230	18230	18230	18230	0
247	20241129	150400	521193740	18230	18230	18230	18230	1
248	20241129	150300	521175510	18290	18290	18290	18290	0
249	20241129	150200	521175510	18290	18240	18290	18240	48
250	20241129	150100	520297720	18220	18240	18240	18220	97
251	20241129	150000	518529630	18240	18250	18250	18230	15
252	20241129	145900	518255950	18300	18300	18300	18300	0
253	20241129	145800	518255950	18300	18300	18300	18300	0
254	20241129	145700	518255950	18300	18300	18300	18300	21
255	20241129	145600	517871650	18340	18340	18340	18340	1
256	20241129	145500	517853310	18240	18330	18340	18240	251
257	20241129	145400	513252910	18290	18290	18290	18290	23
258	20241129	145300	512832240	18250	18250	18250	18250	0
259	20241129	145200	512832240	18250	18250	18250	18250	0
260	20241129	145100	512832240	18250	18250	18250	18250	0
261	20241129	145000	512832240	18250	18250	18250	18250	0
262	20241129	144900	512832240	18250	18270	18270	18240	44
263	20241129	144800	512029460	18270	18220	18390	18220	893
264	20241129	144700	495734180	18220	18190	18220	18190	5
265	20241129	144600	495643200	18200	18200	18200	18200	235
266	20241129	144500	491366200	18200	18200	18200	18200	0
267	20241129	144400	491366200	18200	18220	18220	18200	830
268	20241129	144300	476250380	18220	18220	18230	18220	926
269	20241129	144200	459376460	18210	18210	18210	18210	2
270	20241129	144100	459340040	18210	18210	18210	18210	1
271	20241129	144000	459321830	18220	18250	18250	18220	900
272	20241129	143900	442914610	18250	18300	18300	18250	1805
273	20241129	143800	409914250	18310	18310	18310	18310	0
274	20241129	143700	409914250	18310	18310	18310	18310	0
275	20241129	143600	409914250	18310	18310	18310	18310	0
276	20241129	143500	409914250	18310	18310	18310	18310	0
277	20241129	143400	409914250	18310	18300	18310	18300	139
278	20241129	143300	407370540	18300	18300	18300	18300	55
279	20241129	143200	406364040	18300	18300	18300	18300	0
280	20241129	143100	406364040	18300	18300	18300	18300	0
281	20241129	143000	406364040	18300	18310	18310	18300	8
282	20241129	142900	406217600	18320	18320	18320	18320	0
283	20241129	142800	406217600	18320	18320	18320	18320	2
284	20241129	142700	406180960	18330	18330	18330	18330	0
285	20241129	142600	406180960	18330	18330	18330	18330	0
286	20241129	142500	406180960	18330	18330	18330	18330	0
287	20241129	142400	406180960	18330	18330	18330	18330	1
288	20241129	142300	406162630	18330	18330	18330	18330	1
289	20241129	142200	406144300	18370	18330	18370	18330	3
290	20241129	142100	406089230	18330	18340	18340	18310	4
291	20241129	142000	406015920	18350	18320	18350	18320	26
292	20241129	141900	405539500	18300	18300	18300	18300	20
293	20241129	141800	405173500	18300	18300	18300	18300	0
294	20241129	141700	405173500	18300	18300	18300	18300	0
295	20241129	141600	405173500	18300	18300	18300	18300	1
296	20241129	141500	405155200	18290	18290	18290	18290	52
297	20241129	141400	404204120	18300	18290	18300	18290	58
298	20241129	141300	403143250	18290	18290	18300	18290	206
299	20241129	141200	399374510	18300	18290	18300	18290	44
300	20241129	141100	398569720	18290	18290	18290	18290	150
301	20241129	141000	395826220	18300	18300	18300	18300	20
302	20241129	140900	395460220	18300	18310	18310	18300	216
303	20241129	140800	391507200	18310	18310	18310	18310	187
304	20241129	140700	388083230	18310	18320	18320	18310	110
305	20241129	140600	386068620	18330	18330	18330	18330	85
306	20241129	140500	384510570	18330	18340	18340	18330	88
307	20241129	140400	382897030	18340	18340	18340	18340	192
308	20241129	140300	379375750	18340	18360	18360	18340	125
309	20241129	140200	377081070	18350	18350	18350	18350	109
310	20241129	140100	375080920	18370	18370	18370	18370	0
311	20241129	140000	375080920	18370	18390	18390	18370	163
312	20241129	135900	372085290	18390	18390	18390	18390	0
313	20241129	135800	372085290	18390	18400	18400	18390	249
314	20241129	135700	367505590	18400	18430	18430	18400	163
315	20241129	135600	364502830	18440	18430	18440	18430	47
316	20241129	135500	363636540	18440	18460	18460	18440	53
317	20241129	135400	362659080	18460	18460	18460	18460	0
318	20241129	135300	362659080	18460	18460	18460	18460	8
319	20241129	135200	362511400	18450	18450	18450	18450	0
320	20241129	135100	362511400	18450	18450	18450	18450	37
321	20241129	135000	361828750	18450	18450	18450	18450	8
322	20241129	134900	361681150	18450	18450	18450	18450	20
323	20241129	134800	361312150	18470	18470	18470	18470	7
324	20241129	134700	361182860	18460	18480	18480	18460	99
325	20241129	134600	359355120	18490	18490	18490	18490	8
326	20241129	134500	359207200	18490	18480	18490	18480	41
327	20241129	134400	358449120	18480	18480	18480	18480	7
328	20241129	134300	358319760	18480	18480	18480	18480	1
329	20241129	134200	358301280	18480	18480	18480	18480	0
330	20241129	134100	358301280	18480	18480	18480	18480	7
331	20241129	134000	358171920	18470	18470	18470	18470	4
332	20241129	133900	358098040	18460	18460	18460	18460	0
333	20241129	133800	358098040	18460	18460	18460	18460	51
334	20241129	133700	357156580	18450	18450	18450	18450	1
335	20241129	133600	357138130	18450	18460	18460	18450	15
336	20241129	133500	356861300	18460	18460	18460	18460	7
337	20241129	133400	356732080	18450	18450	18450	18450	0
338	20241129	133300	356732080	18450	18450	18450	18450	3
339	20241129	133200	356676730	18450	18450	18450	18450	7
340	20241129	133100	356547580	18450	18450	18450	18450	38
341	20241129	133000	355846480	18450	18450	18450	18450	9
342	20241129	132900	355680430	18450	18450	18450	18450	0
343	20241129	132800	355680430	18450	18450	18450	18450	9
344	20241129	132700	355514380	18460	18450	18460	18450	45
345	20241129	132600	354684120	18440	18440	18440	18440	1
346	20241129	132500	354665680	18450	18450	18450	18450	16
347	20241129	132400	354370480	18450	18450	18450	18450	0
348	20241129	132300	354370480	18450	18450	18450	18450	7
349	20241129	132200	354241330	18450	18450	18450	18450	0
350	20241129	132100	354241330	18450	18440	18450	18440	13
351	20241129	132000	354001530	18440	18440	18440	18440	1
352	20241129	131900	353983090	18440	18440	18440	18440	6
353	20241129	131800	353872450	18440	18440	18440	18440	14
354	20241129	131700	353614290	18440	18440	18440	18440	0
355	20241129	131600	353614290	18440	18440	18440	18440	7
356	20241129	131500	353485210	18430	18430	18430	18430	2
357	20241129	131400	353448350	18430	18430	18430	18430	8
358	20241129	131300	353300910	18430	18430	18430	18430	221
359	20241129	131200	349227880	18430	18480	18480	18430	1533
360	20241129	131100	320938980	18500	18500	18500	18500	8
361	20241129	131000	320790980	18500	18500	18500	18500	7
362	20241129	130900	320661480	18490	18490	18500	18490	9
363	20241129	130800	320495030	18500	18480	18500	18480	11
364	20241129	130700	320291640	18500	18460	18500	18460	39
365	20241129	130600	319571640	18460	18460	18460	18460	7
366	20241129	130500	319442420	18460	18460	18460	18460	8
367	20241129	130400	319294740	18450	18450	18450	18450	0
368	20241129	130300	319294740	18450	18440	18450	18440	138
369	20241129	130200	316748890	18440	18440	18440	18440	0
370	20241129	130100	316748890	18440	18440	18440	18440	7
371	20241129	130000	316619810	18440	18440	18440	18440	8
372	20241129	125900	316472290	18440	18440	18440	18440	0
373	20241129	125800	316472290	18440	18440	18440	18440	14
374	20241129	125700	316214130	18440	18440	18440	18440	0
375	20241129	125600	316214130	18440	18440	18440	18430	30
376	20241129	125500	315661080	18440	18440	18450	18440	16
377	20241129	125400	315365950	18440	18450	18460	18430	160
378	20241129	125300	312412580	18430	18410	18500	18410	2010
379	20241129	125200	275241780	18400	18400	18410	18400	15
380	20241129	125100	274965770	18400	18400	18400	18400	3
381	20241129	125000	274910570	18400	18400	18400	18400	8
382	20241129	124900	274763370	18400	18430	18430	18400	31
383	20241129	124800	274192360	18420	18430	18430	18420	55
384	20241129	124700	273179190	18430	18430	18430	18430	8
385	20241129	124600	273031750	18430	18430	18430	18430	0
386	20241129	124500	273031750	18430	18430	18430	18430	7
387	20241129	124400	272902740	18430	18430	18430	18430	0
388	20241129	124300	272902740	18430	18430	18430	18430	8
389	20241129	124200	272755300	18430	18430	18430	18430	8
390	20241129	124100	272607860	18430	18430	18430	18430	0
391	20241129	124000	272607860	18430	18430	18430	18430	7
392	20241129	123900	272478850	18430	18430	18430	18430	0
393	20241129	123800	272478850	18430	18430	18430	18430	8
394	20241129	123700	272331410	18430	18430	18430	18430	7
395	20241129	123600	272202400	18430	18430	18430	18430	0
396	20241129	123500	272202400	18430	18430	18430	18430	8
397	20241129	123400	272054960	18430	18430	18430	18430	5
398	20241129	123300	271962810	18430	18420	18430	18420	14
399	20241129	123200	271704820	18430	18430	18430	18430	8
400	20241129	123100	271557380	18430	18430	18430	18430	0
401	20241129	123000	271557380	18430	18410	18430	18410	312
402	20241129	122900	265810280	18410	18410	18410	18410	0
403	20241129	122800	265810280	18410	18400	18410	18400	5
404	20241129	122700	265718270	18420	18440	18440	18390	495
405	20241129	122600	256600450	18460	18460	18460	18460	1
406	20241129	122500	256581990	18430	18430	18430	18430	7
407	20241129	122400	256452980	18420	18420	18420	18420	25
408	20241129	122300	255992480	18420	18420	18420	18420	7
409	20241129	122200	255863540	18410	18410	18410	18410	1
410	20241129	122100	255845130	18450	18450	18450	18450	0
411	20241129	122000	255845130	18450	18410	18450	18410	517
412	20241129	121900	246310130	18410	18410	18410	18410	7
413	20241129	121800	246181260	18400	18400	18400	18400	0
414	20241129	121700	246181260	18400	18400	18400	18400	7
415	20241129	121600	246052460	18400	18400	18400	18400	1
416	20241129	121500	246034060	18390	18380	18390	18380	23
417	20241129	121400	245611310	18390	18390	18390	18390	8
418	20241129	121300	245464190	18390	18390	18390	18390	0
419	20241129	121200	245464190	18390	18390	18390	18390	7
420	20241129	121100	245335460	18390	18390	18390	18390	0
421	20241129	121000	245335460	18390	18390	18390	18390	19
422	20241129	120900	244986050	18390	18390	18390	18390	7
423	20241129	120800	244857320	18390	18390	18390	18390	0
424	20241129	120700	244857320	18390	18390	18390	18390	8
425	20241129	120600	244710200	18390	18390	18390	18390	0
426	20241129	120500	244710200	18390	18390	18390	18390	14
427	20241129	120400	244452740	18390	18390	18390	18390	13
428	20241129	120300	244213670	18390	18390	18390	18390	0
429	20241129	120200	244213670	18390	18390	18390	18390	14
430	20241129	120100	243956210	18380	18380	18380	18380	0
431	20241129	120000	243956210	18380	18380	18380	18380	1
432	20241129	115900	243937830	18380	18370	18380	18370	3
433	20241129	115800	243882710	18360	18360	18360	18360	0
434	20241129	115700	243882710	18360	18360	18360	18360	1
435	20241129	115600	243864350	18350	18350	18360	18350	13
436	20241129	115500	243625790	18350	18340	18350	18340	47
437	20241129	115400	242763350	18350	18350	18350	18350	7
438	20241129	115300	242634900	18350	18350	18350	18350	0
439	20241129	115200	242634900	18350	18350	18350	18350	8
440	20241129	115100	242488100	18350	18350	18350	18350	0
441	20241129	115000	242488100	18350	18350	18350	18350	7
442	20241129	114900	242359650	18340	18340	18340	18340	29
443	20241129	114800	241827790	18330	18330	18330	18330	27
444	20241129	114700	241332880	18340	18340	18340	18340	7
445	20241129	114600	241204500	18340	18340	18340	18340	8
446	20241129	114500	241057780	18330	18330	18330	18330	0
447	20241129	114400	241057780	18330	18320	18330	18320	6
448	20241129	114300	240947820	18330	18330	18330	18330	0
449	20241129	114200	240947820	18330	18330	18330	18330	8
450	20241129	114100	240801180	18330	18340	18350	18330	12
451	20241129	114000	240581080	18350	18350	18350	18350	0
452	20241129	113900	240581080	18350	18320	18350	18320	9
453	20241129	113800	240416170	18320	18340	18340	18310	108
454	20241129	113700	238438200	18350	18350	18350	18350	8
455	20241129	113600	238291400	18350	18350	18350	18340	5
456	20241129	113500	238199670	18360	18360	18360	18360	0
457	20241129	113400	238199670	18360	18360	18360	18360	8
458	20241129	113300	238052790	18360	18360	18360	18360	0
459	20241129	113200	238052790	18360	18360	18360	18360	7
460	20241129	113100	237924270	18360	18390	18390	18360	50
461	20241129	113000	237005740	18390	18390	18390	18390	0
462	20241129	112900	237005740	18390	18380	18450	18380	2005
463	20241129	112800	200026150	18380	18380	18380	18380	0
464	20241129	112700	200026150	18380	18380	18380	18380	20
465	20241129	112600	199658550	18380	18370	18380	18370	16
466	20241129	112500	199364620	18370	18370	18370	18370	0
467	20241129	112400	199364620	18370	18370	18370	18370	13
468	20241129	112300	199125810	18370	18370	18370	18370	0
469	20241129	112200	199125810	18370	18360	18370	18360	3
470	20241129	112100	199070720	18350	18350	18350	18350	1
471	20241129	112000	199052370	18350	18350	18350	18350	0
472	20241129	111900	199052370	18350	18340	18350	18340	3
473	20241129	111800	198997340	18330	18330	18330	18330	0
474	20241129	111700	198997340	18330	18320	18340	18320	246
475	20241129	111600	194486290	18310	18310	18310	18310	5
476	20241129	111500	194394740	18310	18300	18310	18300	239
477	20241129	111400	190018690	18310	18320	18320	18300	491
478	20241129	111300	181030730	18320	18330	18330	18320	11
479	20241129	111200	180829130	18320	18320	18320	18320	0
480	20241129	111100	180829130	18320	18360	18360	18320	1031
481	20241129	111000	161928410	18360	18360	18360	18360	35
482	20241129	110900	161285810	18360	18360	18360	18360	42
483	20241129	110800	160514690	18370	18380	18380	18370	16
484	20241129	110700	160220630	18380	18370	18380	18370	11
485	20241129	110600	160018550	18370	18370	18370	18370	8
486	20241129	110500	159871590	18370	18370	18370	18370	0
487	20241129	110400	159871590	18370	18370	18370	18370	7
488	20241129	110300	159743000	18370	18350	18370	18350	5
489	20241129	110200	159651220	18350	18380	18380	18350	20
490	20241129	110100	159283850	18390	18390	18390	18390	7
491	20241129	110000	159155120	18390	18390	18390	18390	0
492	20241129	105900	159155120	18390	18390	18390	18390	8
493	20241129	105800	159008000	18390	18390	18390	18390	7
494	20241129	105700	158879270	18380	18380	18380	18380	0
495	20241129	105600	158879270	18380	18390	18390	18380	25
496	20241129	105500	158419660	18380	18380	18380	18380	1
497	20241129	105400	158401280	18390	18390	18390	18390	8
498	20241129	105300	158254160	18390	18390	18390	18390	7
499	20241129	105200	158125430	18380	18380	18380	18380	0
500	20241129	105100	158125430	18380	18380	18380	18380	4
501	20241129	105000	158051910	18380	18380	18380	18380	0
502	20241129	104900	158051910	18380	18380	18380	18380	7
503	20241129	104800	157923250	18380	18380	18380	18380	9
504	20241129	104700	157757830	18380	18380	18380	18380	0
505	20241129	104600	157757830	18380	18380	18380	18380	7
506	20241129	104500	157629170	18380	18380	18380	18380	0
507	20241129	104400	157629170	18380	18380	18380	18380	10
508	20241129	104300	157445370	18380	18380	18380	18380	13
509	20241129	104200	157206430	18380	18380	18380	18380	0
510	20241129	104100	157206430	18380	18380	18380	18380	14
511	20241129	104000	156949110	18380	18380	18380	18380	7
512	20241129	103900	156820450	18380	18380	18380	18380	0
513	20241129	103800	156820450	18380	18360	18380	18360	5
514	20241129	103700	156728620	18360	18350	18360	18350	9
515	20241129	103600	156563440	18350	18340	18380	18340	12
516	20241129	103500	156343290	18340	18360	18390	18340	450
517	20241129	103400	148081310	18350	18380	18380	18350	522
518	20241129	103300	138502400	18390	18390	18390	18390	8
519	20241129	103200	138355280	18390	18390	18390	18390	10
520	20241129	103100	138171380	18380	18370	18380	18370	3
521	20241129	103000	138116260	18390	18390	18390	18390	13
522	20241129	102900	137877190	18390	18390	18390	18390	0
523	20241129	102800	137877190	18390	18390	18390	18390	15
524	20241129	102700	137601340	18390	18390	18390	18390	7
525	20241129	102600	137472610	18390	18390	18390	18390	3
526	20241129	102500	137417440	18390	18380	18390	18380	3
527	20241129	102400	137362290	18380	18350	18380	18350	8
528	20241129	102300	137215330	18360	18350	18400	18330	1124
529	20241129	102200	116561430	18350	18350	18350	18350	0
530	20241129	102100	116561430	18350	18350	18350	18350	25
531	20241129	102000	116102680	18350	18350	18350	18350	8
532	20241129	101900	115955880	18350	18350	18350	18350	0
533	20241129	101800	115955880	18350	18350	18350	18350	7
534	20241129	101700	115827430	18350	18350	18350	18350	0
535	20241129	101600	115827430	18350	18340	18350	18340	3
536	20241129	101500	115772400	18340	18350	18350	18340	14
537	20241129	101400	115515570	18340	18340	18340	18340	1
538	20241129	101300	115497230	18360	18340	18360	18340	4
539	20241129	101200	115423850	18330	18330	18330	18330	0
540	20241129	101100	115423850	18330	18360	18360	18330	2
541	20241129	101000	115387160	18370	18300	18370	18300	43
542	20241129	100900	114598650	18310	18310	18310	18310	39
543	20241129	100800	113884560	18320	18320	18320	18320	8
544	20241129	100700	113738000	18320	18300	18320	18300	2
545	20241129	100600	113701380	18320	18290	18320	18290	58
546	20241129	100500	112640500	18300	18300	18300	18300	15
547	20241129	100400	112366000	18300	18300	18390	18300	476
548	20241129	100300	103618060	18300	18380	18380	18300	1329
549	20241129	100200	79241620	18390	18400	18400	18390	15
550	20241129	100100	78965660	18390	18390	18390	18390	0
551	20241129	100000	78965660	18390	18390	18390	18390	5
552	20241129	095900	78873710	18390	18390	18390	18390	9
553	20241129	095800	78708200	18390	18390	18390	18390	9
554	20241129	095700	78542690	18390	18380	18410	18380	26
555	20241129	095600	78064570	18380	18380	18380	18380	0
556	20241129	095500	78064570	18380	18370	18380	18370	25
557	20241129	095400	77605240	18370	18390	18390	18370	6
558	20241129	095300	77494920	18390	18390	18390	18390	2
559	20241129	095200	77458140	18410	18410	18410	18410	0
560	20241129	095100	77458140	18410	18410	18410	18410	25
561	20241129	095000	76997890	18410	18410	18410	18410	0
562	20241129	094900	76997890	18410	18410	18410	18410	12
563	20241129	094800	76776970	18420	18400	18420	18400	29
564	20241129	094700	76243180	18400	18400	18400	18400	0
565	20241129	094600	76243180	18400	18400	18400	18400	17
566	20241129	094500	75930380	18400	18380	18400	18380	31
567	20241129	094400	75360580	18380	18380	18380	18380	17
568	20241129	094300	75048120	18380	18380	18380	18380	0
569	20241129	094200	75048120	18380	18380	18380	18380	1
570	20241129	094100	75029740	18380	18380	18380	18380	17
571	20241129	094000	74717280	18380	18380	18380	18380	1
572	20241129	093900	74698900	18380	18380	18380	18380	2
573	20241129	093800	74662140	18380	18380	18380	18380	0
574	20241129	093700	74662140	18380	18380	18380	18380	0
575	20241129	093600	74662140	18380	18380	18380	18380	0
576	20241129	093500	74662140	18380	18380	18380	18380	38
577	20241129	093400	73963700	18380	18380	18380	18380	0
578	20241129	093300	73963700	18380	18400	18400	18380	2
579	20241129	093200	73926920	18400	18400	18400	18400	0
580	20241129	093100	73926920	18400	18400	18400	18400	1
581	20241129	093000	73908520	18400	18390	18420	18390	28
582	20241129	092900	73393100	18400	18380	18400	18380	2
583	20241129	092800	73356320	18370	18380	18380	18370	300
584	20241129	092700	67845130	18400	18400	18400	18400	0
585	20241129	092600	67845130	18400	18410	18410	18400	205
586	20241129	092500	64072750	18430	18430	18430	18430	0
587	20241129	092400	64072750	18430	18430	18430	18430	0
588	20241129	092300	64072750	18430	18430	18430	18430	0
589	20241129	092200	64072750	18430	18430	18430	18430	0
590	20241129	092100	64072750	18430	18430	18430	18430	0
591	20241129	092000	64072750	18430	18430	18450	18430	22
592	20241129	091900	63667270	18450	18450	18450	18450	50
593	20241129	091800	62744770	18470	18390	18470	18390	1342
594	20241129	091700	37994960	18380	18380	18380	18380	0
595	20241129	091600	37994960	18380	18380	18380	18380	1
596	20241129	091500	37976580	18380	18380	18380	18380	4
597	20241129	091400	37903060	18370	18370	18370	18370	2
598	20241129	091300	37866320	18370	18360	18370	18360	40
599	20241129	091200	37131660	18350	18330	18410	18330	42
600	20241129	091100	36360700	18330	18330	18380	18330	75
601	20241129	091000	34984620	18320	18370	18380	18320	878
602	20241129	090900	18890340	18320	18360	18390	18320	307
603	20241129	090800	13260610	18410	18410	18410	18410	0
604	20241129	090700	13260610	18410	18410	18410	18410	1
605	20241129	090600	13242200	18440	18440	18440	18440	1
606	20241129	090500	13223760	18450	18440	18450	18390	536
607	20241129	090400	3335930	18470	18470	18470	18470	0
608	20241129	090300	3335930	18470	18470	18470	18470	0
609	20241129	090200	3335930	18470	18470	18470	18470	1
610	20241129	090100	3317460	18500	18500	18500	18500	0
611	20241129	090000	3317460	18500	18450	18500	18320	180