KissMeData/286940/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211000	1777314010	19900	19900	19900	19900	1746
3	20241129	210900	1777314010	19900	19900	19900	19900	0
4	20241129	210800	1777314010	19900	19900	19900	19900	0
5	20241129	210700	1777314010	19900	19900	19900	19900	0
6	20241129	210600	1777314010	19900	19900	19900	19900	0
7	20241129	210500	1777314010	19900	19900	19900	19900	0
8	20241129	210400	1777314010	19900	19900	19900	19900	0
9	20241129	210300	1777314010	19900	19900	19900	19900	0
10	20241129	210200	1777314010	19900	19900	19900	19900	0
11	20241129	210100	1777314010	19900	19900	19900	19900	0
12	20241129	210000	1777314010	19900	19900	19900	19900	0
13	20241129	205900	1777314010	19900	19900	19900	19900	0
14	20241129	205800	1777314010	19900	19900	19900	19900	0
15	20241129	205700	1777314010	19900	19900	19900	19900	0
16	20241129	205600	1777314010	19900	19900	19900	19900	0
17	20241129	205500	1777314010	19900	19900	19900	19900	0
18	20241129	205400	1777314010	19900	19900	19900	19900	0
19	20241129	205300	1777314010	19900	19900	19900	19900	0
20	20241129	205200	1777314010	19900	19900	19900	19900	0
21	20241129	205100	1777314010	19900	19900	19900	19900	0
22	20241129	205000	1777314010	19900	19900	19900	19900	0
23	20241129	204900	1777314010	19900	19900	19900	19900	0
24	20241129	204800	1777314010	19900	19900	19900	19900	0
25	20241129	204700	1777314010	19900	19900	19900	19900	0
26	20241129	204600	1777314010	19900	19900	19900	19900	0
27	20241129	204500	1777314010	19900	19900	19900	19900	0
28	20241129	204400	1777314010	19900	19900	19900	19900	0
29	20241129	204300	1777314010	19900	19900	19900	19900	0
30	20241129	204200	1777314010	19900	19900	19900	19900	0
31	20241129	204100	1777314010	19900	19900	19900	19900	0
32	20241129	204000	1777314010	19900	19900	19900	19900	1746
33	20241129	203900	1777314010	19900	19900	19900	19900	0
34	20241129	203800	1777314010	19900	19900	19900	19900	0
35	20241129	203700	1777314010	19900	19900	19900	19900	0
36	20241129	203600	1777314010	19900	19900	19900	19900	0
37	20241129	203500	1777314010	19900	19900	19900	19900	0
38	20241129	203400	1777314010	19900	19900	19900	19900	0
39	20241129	203300	1777314010	19900	19900	19900	19900	0
40	20241129	203200	1777314010	19900	19900	19900	19900	0
41	20241129	203100	1777314010	19900	19900	19900	19900	0
42	20241129	203000	1777314010	19900	19900	19900	19900	0
43	20241129	202900	1777314010	19900	19900	19900	19900	0
44	20241129	202800	1777314010	19900	19900	19900	19900	0
45	20241129	202700	1777314010	19900	19900	19900	19900	0
46	20241129	202600	1777314010	19900	19900	19900	19900	0
47	20241129	202500	1777314010	19900	19900	19900	19900	0
48	20241129	202400	1777314010	19900	19900	19900	19900	0
49	20241129	202300	1777314010	19900	19900	19900	19900	0
50	20241129	202200	1777314010	19900	19900	19900	19900	0
51	20241129	202100	1777314010	19900	19900	19900	19900	0
52	20241129	202000	1777314010	19900	19900	19900	19900	0
53	20241129	201900	1777314010	19900	19900	19900	19900	0
54	20241129	201800	1777314010	19900	19900	19900	19900	0
55	20241129	201700	1777314010	19900	19900	19900	19900	0
56	20241129	201600	1777314010	19900	19900	19900	19900	0
57	20241129	201500	1777314010	19900	19900	19900	19900	0
58	20241129	201400	1777314010	19900	19900	19900	19900	0
59	20241129	201300	1777314010	19900	19900	19900	19900	0
60	20241129	201200	1777314010	19900	19900	19900	19900	0
61	20241129	201100	1777314010	19900	19900	19900	19900	0
62	20241129	201000	1777314010	19900	19900	19900	19900	1746
63	20241129	200900	1777314010	19900	19900	19900	19900	0
64	20241129	200800	1777314010	19900	19900	19900	19900	0
65	20241129	200700	1777314010	19900	19900	19900	19900	0
66	20241129	200600	1777314010	19900	19900	19900	19900	0
67	20241129	200500	1777314010	19900	19900	19900	19900	0
68	20241129	200400	1777314010	19900	19900	19900	19900	0
69	20241129	200300	1777314010	19900	19900	19900	19900	0
70	20241129	200200	1777314010	19900	19900	19900	19900	0
71	20241129	200100	1777314010	19900	19900	19900	19900	0
72	20241129	200000	1777314010	19900	19900	19900	19900	0
73	20241129	195900	1777314010	19900	19900	19900	19900	0
74	20241129	195800	1777314010	19900	19900	19900	19900	0
75	20241129	195700	1777314010	19900	19900	19900	19900	0
76	20241129	195600	1777314010	19900	19900	19900	19900	0
77	20241129	195500	1777314010	19900	19900	19900	19900	0
78	20241129	195400	1777314010	19900	19900	19900	19900	0
79	20241129	195300	1777314010	19900	19900	19900	19900	0
80	20241129	195200	1777314010	19900	19900	19900	19900	0
81	20241129	195100	1777314010	19900	19900	19900	19900	0
82	20241129	195000	1777314010	19900	19900	19900	19900	0
83	20241129	194900	1777314010	19900	19900	19900	19900	0
84	20241129	194800	1777314010	19900	19900	19900	19900	0
85	20241129	194700	1777314010	19900	19900	19900	19900	0
86	20241129	194600	1777314010	19900	19900	19900	19900	0
87	20241129	194500	1777314010	19900	19900	19900	19900	0
88	20241129	194400	1777314010	19900	19900	19900	19900	0
89	20241129	194300	1777314010	19900	19900	19900	19900	0
90	20241129	194200	1777314010	19900	19900	19900	19900	0
91	20241129	194100	1777314010	19900	19900	19900	19900	0
92	20241129	194000	1777314010	19900	19900	19900	19900	1746
93	20241129	193900	1777314010	19900	19900	19900	19900	0
94	20241129	193800	1777314010	19900	19900	19900	19900	0
95	20241129	193700	1777314010	19900	19900	19900	19900	0
96	20241129	193600	1777314010	19900	19900	19900	19900	0
97	20241129	193500	1777314010	19900	19900	19900	19900	0
98	20241129	193400	1777314010	19900	19900	19900	19900	0
99	20241129	193300	1777314010	19900	19900	19900	19900	0
100	20241129	193200	1777314010	19900	19900	19900	19900	0
101	20241129	193100	1777314010	19900	19900	19900	19900	0
102	20241129	193000	1777314010	19900	19900	19900	19900	0
103	20241129	192900	1777314010	19900	19900	19900	19900	0
104	20241129	192800	1777314010	19900	19900	19900	19900	0
105	20241129	192700	1777314010	19900	19900	19900	19900	0
106	20241129	192600	1777314010	19900	19900	19900	19900	0
107	20241129	192500	1777314010	19900	19900	19900	19900	0
108	20241129	192400	1777314010	19900	19900	19900	19900	0
109	20241129	192300	1777314010	19900	19900	19900	19900	0
110	20241129	192200	1777314010	19900	19900	19900	19900	0
111	20241129	192100	1777314010	19900	19900	19900	19900	0
112	20241129	192000	1777314010	19900	19900	19900	19900	0
113	20241129	191900	1777314010	19900	19900	19900	19900	0
114	20241129	191800	1777314010	19900	19900	19900	19900	0
115	20241129	191700	1777314010	19900	19900	19900	19900	0
116	20241129	191600	1777314010	19900	19900	19900	19900	0
117	20241129	191500	1777314010	19900	19900	19900	19900	0
118	20241129	191400	1777314010	19900	19900	19900	19900	0
119	20241129	191300	1777314010	19900	19900	19900	19900	0
120	20241129	191200	1777314010	19900	19900	19900	19900	0
121	20241129	191100	1777314010	19900	19900	19900	19900	0
122	20241129	191000	1777314010	19900	19900	19900	19900	1746
123	20241129	190900	1777314010	19900	19900	19900	19900	0
124	20241129	190800	1777314010	19900	19900	19900	19900	0
125	20241129	190700	1777314010	19900	19900	19900	19900	0
126	20241129	190600	1777314010	19900	19900	19900	19900	0
127	20241129	190500	1777314010	19900	19900	19900	19900	0
128	20241129	190400	1777314010	19900	19900	19900	19900	0
129	20241129	190300	1777314010	19900	19900	19900	19900	0
130	20241129	190200	1777314010	19900	19900	19900	19900	0
131	20241129	190100	1777314010	19900	19900	19900	19900	0
132	20241129	190000	1777314010	19900	19900	19900	19900	0
133	20241129	185900	1777314010	19900	19900	19900	19900	0
134	20241129	185800	1777314010	19900	19900	19900	19900	0
135	20241129	185700	1777314010	19900	19900	19900	19900	0
136	20241129	185600	1777314010	19900	19900	19900	19900	0
137	20241129	185500	1777314010	19900	19900	19900	19900	0
138	20241129	185400	1777314010	19900	19900	19900	19900	0
139	20241129	185300	1777314010	19900	19900	19900	19900	0
140	20241129	185200	1777314010	19900	19900	19900	19900	0
141	20241129	185100	1777314010	19900	19900	19900	19900	0
142	20241129	185000	1777314010	19900	19900	19900	19900	0
143	20241129	184900	1777314010	19900	19900	19900	19900	0
144	20241129	184800	1777314010	19900	19900	19900	19900	0
145	20241129	184700	1777314010	19900	19900	19900	19900	0
146	20241129	184600	1777314010	19900	19900	19900	19900	0
147	20241129	184500	1777314010	19900	19900	19900	19900	0
148	20241129	184400	1777314010	19900	19900	19900	19900	0
149	20241129	184300	1777314010	19900	19900	19900	19900	0
150	20241129	184200	1777314010	19900	19900	19900	19900	0
151	20241129	184100	1777314010	19900	19900	19900	19900	0
152	20241129	184000	1777314010	19900	19900	19900	19900	1746
153	20241129	183900	1777314010	19900	19900	19900	19900	0
154	20241129	183800	1777314010	19900	19900	19900	19900	0
155	20241129	183700	1777314010	19900	19900	19900	19900	0
156	20241129	183600	1777314010	19900	19900	19900	19900	0
157	20241129	183500	1777314010	19900	19900	19900	19900	0
158	20241129	183400	1777314010	19900	19900	19900	19900	0
159	20241129	183300	1777314010	19900	19900	19900	19900	0
160	20241129	183200	1777314010	19900	19900	19900	19900	0
161	20241129	183100	1777314010	19900	19900	19900	19900	0
162	20241129	183000	1777314010	19900	19900	19900	19900	0
163	20241129	182900	1777314010	19900	19900	19900	19900	0
164	20241129	182800	1777314010	19900	19900	19900	19900	0
165	20241129	182700	1777314010	19900	19900	19900	19900	0
166	20241129	182600	1777314010	19900	19900	19900	19900	0
167	20241129	182500	1777314010	19900	19900	19900	19900	0
168	20241129	182400	1777314010	19900	19900	19900	19900	0
169	20241129	182300	1777314010	19900	19900	19900	19900	0
170	20241129	182200	1777314010	19900	19900	19900	19900	0
171	20241129	182100	1777314010	19900	19900	19900	19900	0
172	20241129	182000	1777314010	19900	19900	19900	19900	0
173	20241129	181900	1777314010	19900	19900	19900	19900	0
174	20241129	181800	1777314010	19900	19900	19900	19900	0
175	20241129	181700	1777314010	19900	19900	19900	19900	0
176	20241129	181600	1777314010	19900	19900	19900	19900	0
177	20241129	181500	1777314010	19900	19900	19900	19900	0
178	20241129	181400	1777314010	19900	19900	19900	19900	0
179	20241129	181300	1777314010	19900	19900	19900	19900	0
180	20241129	181200	1777314010	19900	19900	19900	19900	0
181	20241129	181100	1777314010	19900	19900	19900	19900	0
182	20241129	181000	1777314010	19900	19900	19900	19900	1746
183	20241129	180900	1777314010	19900	19900	19900	19900	0
184	20241129	180800	1777314010	19900	19900	19900	19900	0
185	20241129	180700	1777314010	19900	19900	19900	19900	0
186	20241129	180600	1777314010	19900	19900	19900	19900	0
187	20241129	180500	1777314010	19900	19900	19900	19900	0
188	20241129	180400	1777314010	19900	19900	19900	19900	0
189	20241129	180300	1777314010	19900	19900	19900	19900	0
190	20241129	180200	1777314010	19900	19900	19900	19900	0
191	20241129	180100	1777314010	19900	19900	19900	19900	0
192	20241129	180000	1777314010	19900	19900	19900	19900	0
193	20241129	175900	1777314010	19900	19900	19900	19900	0
194	20241129	175800	1777314010	19900	19900	19900	19900	0
195	20241129	175700	1777314010	19900	19900	19900	19900	0
196	20241129	175600	1777314010	19900	19900	19900	19900	0
197	20241129	175500	1777314010	19900	19900	19900	19900	0
198	20241129	175400	1777314010	19900	19900	19900	19900	0
199	20241129	175300	1777314010	19900	19900	19900	19900	0
200	20241129	175200	1777314010	19900	19900	19900	19900	0
201	20241129	175100	1777314010	19900	19900	19900	19900	0
202	20241129	175000	1777314010	19900	19900	19900	19900	0
203	20241129	174900	1777314010	19900	19900	19900	19900	0
204	20241129	174800	1777314010	19900	19900	19900	19900	0
205	20241129	174700	1777314010	19900	19900	19900	19900	0
206	20241129	174600	1777314010	19900	19900	19900	19900	0
207	20241129	174500	1777314010	19900	19900	19900	19900	0
208	20241129	174400	1777314010	19900	19900	19900	19900	0
209	20241129	174300	1777314010	19900	19900	19900	19900	0
210	20241129	174200	1777314010	19900	19900	19900	19900	0
211	20241129	174100	1777314010	19900	19900	19900	19900	0
212	20241129	174000	1777314010	19900	19900	19900	19900	1746
213	20241129	173900	1777314010	19900	19900	19900	19900	0
214	20241129	173800	1777314010	19900	19900	19900	19900	0
215	20241129	173700	1777314010	19900	19900	19900	19900	0
216	20241129	173600	1777314010	19900	19900	19900	19900	0
217	20241129	173500	1777314010	19900	19900	19900	19900	0
218	20241129	173400	1777314010	19900	19900	19900	19900	0
219	20241129	173300	1777314010	19900	19900	19900	19900	0
220	20241129	173200	1777314010	19900	19900	19900	19900	0
221	20241129	173100	1777314010	19900	19900	19900	19900	0
222	20241129	173000	1777314010	19900	19900	19900	19900	0
223	20241129	172900	1777314010	19900	19900	19900	19900	0
224	20241129	172800	1777314010	19900	19900	19900	19900	0
225	20241129	172700	1777314010	19900	19900	19900	19900	0
226	20241129	172600	1777314010	19900	19900	19900	19900	0
227	20241129	172500	1777314010	19900	19900	19900	19900	0
228	20241129	172400	1777314010	19900	19900	19900	19900	0
229	20241129	172300	1777314010	19900	19900	19900	19900	0
230	20241129	172200	1777314010	19900	19900	19900	19900	0
231	20241129	172100	1777314010	19900	19900	19900	19900	0
232	20241129	172000	1777314010	19900	19900	19900	19900	0
233	20241129	171900	1777314010	19900	19900	19900	19900	0
234	20241129	171800	1777314010	19900	19900	19900	19900	0
235	20241129	171700	1777314010	19900	19900	19900	19900	0
236	20241129	171600	1777314010	19900	19900	19900	19900	0
237	20241129	171500	1777314010	19900	19900	19900	19900	0
238	20241129	171400	1777314010	19900	19900	19900	19900	0
239	20241129	171300	1777314010	19900	19900	19900	19900	0
240	20241129	171200	1777314010	19900	19900	19900	19900	0
241	20241129	171100	1777314010	19900	19900	19900	19900	0
242	20241129	171000	1777314010	19900	19900	19900	19900	1746
243	20241129	170900	1777314010	19900	19900	19900	19900	0
244	20241129	170800	1777314010	19900	19900	19900	19900	0
245	20241129	170700	1777314010	19900	19900	19900	19900	0
246	20241129	170600	1777314010	19900	19900	19900	19900	0
247	20241129	170500	1777314010	19900	19900	19900	19900	0
248	20241129	170400	1777314010	19900	19900	19900	19900	0
249	20241129	170300	1777314010	19900	19900	19900	19900	0
250	20241129	170200	1777314010	19900	19900	19900	19900	0
251	20241129	170100	1777314010	19900	19900	19900	19900	0
252	20241129	170000	1777314010	19900	19900	19900	19900	0
253	20241129	165900	1777314010	19900	19900	19900	19900	0
254	20241129	165800	1777314010	19900	19900	19900	19900	0
255	20241129	165700	1777314010	19900	19900	19900	19900	0
256	20241129	165600	1777314010	19900	19900	19900	19900	0
257	20241129	165500	1777314010	19900	19900	19900	19900	0
258	20241129	165400	1777314010	19900	19900	19900	19900	0
259	20241129	165300	1777314010	19900	19900	19900	19900	0
260	20241129	165200	1777314010	19900	19900	19900	19900	0
261	20241129	165100	1777314010	19900	19900	19900	19900	0
262	20241129	165000	1777314010	19900	19900	19900	19900	0
263	20241129	164900	1777314010	19900	19900	19900	19900	0
264	20241129	164800	1777314010	19900	19900	19900	19900	0
265	20241129	164700	1777314010	19900	19900	19900	19900	0
266	20241129	164600	1777314010	19900	19900	19900	19900	0
267	20241129	164500	1777314010	19900	19900	19900	19900	0
268	20241129	164400	1777314010	19900	19900	19900	19900	0
269	20241129	164300	1777314010	19900	19900	19900	19900	0
270	20241129	164200	1777314010	19900	19900	19900	19900	0
271	20241129	164100	1777314010	19900	19900	19900	19900	0
272	20241129	164000	1777314010	19900	19900	19900	19900	1746
273	20241129	163900	1777314010	19900	19900	19900	19900	0
274	20241129	163800	1777314010	19900	19900	19900	19900	0
275	20241129	163700	1777314010	19900	19900	19900	19900	0
276	20241129	163600	1777314010	19900	19900	19900	19900	0
277	20241129	163500	1777314010	19900	19900	19900	19900	0
278	20241129	163400	1777314010	19900	19900	19900	19900	0
279	20241129	163300	1777314010	19900	19900	19900	19900	0
280	20241129	163200	1777314010	19900	19900	19900	19900	0
281	20241129	163100	1777314010	19900	19900	19900	19900	0
282	20241129	163000	1777314010	19900	19900	19900	19900	0
283	20241129	162900	1777314010	19900	19900	19900	19900	0
284	20241129	162800	1777314010	19900	19900	19900	19900	0
285	20241129	162700	1777314010	19900	19900	19900	19900	0
286	20241129	162600	1777314010	19900	19900	19900	19900	0
287	20241129	162500	1777314010	19900	19900	19900	19900	0
288	20241129	162400	1777314010	19900	19900	19900	19900	0
289	20241129	162300	1777314010	19900	19900	19900	19900	0
290	20241129	162200	1777314010	19900	19900	19900	19900	0
291	20241129	162100	1777314010	19900	19900	19900	19900	0
292	20241129	162000	1777314010	19900	19900	19900	19900	0
293	20241129	161900	1777314010	19900	19900	19900	19900	0
294	20241129	161800	1777314010	19900	19900	19900	19900	0
295	20241129	161700	1777314010	19900	19900	19900	19900	0
296	20241129	161600	1777314010	19900	19900	19900	19900	0
297	20241129	161500	1777314010	19900	19900	19900	19900	0
298	20241129	161400	1777314010	19900	19900	19900	19900	0
299	20241129	161300	1777314010	19900	19900	19900	19900	0
300	20241129	161200	1777314010	19900	19900	19900	19900	0
301	20241129	161100	1777314010	19900	19900	19900	19900	0
302	20241129	161000	1777314010	19900	19900	19900	19900	1746
303	20241129	160900	1777314010	19900	19900	19900	19900	0
304	20241129	160800	1777314010	19900	19900	19900	19900	0
305	20241129	160700	1777314010	19900	19900	19900	19900	0
306	20241129	160600	1777314010	19900	19900	19900	19900	0
307	20241129	160500	1777314010	19900	19900	19900	19900	0
308	20241129	160400	1777314010	19900	19900	19900	19900	0
309	20241129	160300	1777314010	19900	19900	19900	19900	0
310	20241129	160200	1777314010	19900	19900	19900	19900	0
311	20241129	160100	1777314010	19900	19900	19900	19900	0
312	20241129	160000	1777314010	19900	19900	19900	19900	0
313	20241129	155900	1777314010	19900	19900	19900	19900	0
314	20241129	155800	1777314010	19900	19900	19900	19900	0
315	20241129	155700	1777314010	19900	19900	19900	19900	0
316	20241129	155600	1777314010	19900	19900	19900	19900	0
317	20241129	155500	1777314010	19900	19900	19900	19900	0
318	20241129	155400	1777314010	19900	19900	19900	19900	0
319	20241129	155300	1777314010	19900	19900	19900	19900	0
320	20241129	155200	1777314010	19900	19900	19900	19900	0
321	20241129	155100	1777314010	19900	19900	19900	19900	0
322	20241129	155000	1777314010	19900	19900	19900	19900	0
323	20241129	154900	1777314010	19900	19900	19900	19900	0
324	20241129	154800	1777314010	19900	19900	19900	19900	0
325	20241129	154700	1777314010	19900	19900	19900	19900	0
326	20241129	154600	1777314010	19900	19900	19900	19900	0
327	20241129	154500	1777314010	19900	19900	19900	19900	0
328	20241129	154400	1777314010	19900	19900	19900	19900	0
329	20241129	154300	1777314010	19900	19900	19900	19900	0
330	20241129	154200	1777314010	19900	19900	19900	19900	0
331	20241129	154100	1777314010	19900	19900	19900	19900	0
332	20241129	154000	1777314010	19900	19900	19900	19900	1746
333	20241129	153900	1777314010	19900	19900	19900	19900	0
334	20241129	153800	1777314010	19900	19900	19900	19900	0
335	20241129	153700	1777314010	19900	19900	19900	19900	0
336	20241129	153600	1777314010	19900	19900	19900	19900	0
337	20241129	153500	1777314010	19900	19900	19900	19900	0
338	20241129	153400	1777314010	19900	19900	19900	19900	0
339	20241129	153300	1777314010	19900	19900	19900	19900	0
340	20241129	153200	1777314010	19900	19900	19900	19900	0
341	20241129	153100	1777314010	19900	19900	19900	19900	0
342	20241129	153000	1777314010	19900	19900	19900	19900	1746
343	20241129	152900	1742568610	19860	19860	19860	19860	0
344	20241129	152800	1742568610	19860	19860	19860	19860	0
345	20241129	152700	1742568610	19860	19860	19860	19860	0
346	20241129	152600	1742568610	19860	19860	19860	19860	0
347	20241129	152500	1742568610	19860	19860	19860	19860	0
348	20241129	152400	1742568610	19860	19860	19860	19860	0
349	20241129	152300	1742568610	19860	19860	19860	19860	0
350	20241129	152200	1742568610	19860	19860	19860	19860	0
351	20241129	152100	1742568610	19860	19860	19860	19860	0
352	20241129	152000	1742568610	19860	19860	19860	19860	0
353	20241129	151900	1742568610	19860	19750	19880	19730	295
354	20241129	151800	1736714820	19880	19880	19880	19740	31
355	20241129	151700	1736099620	19880	19770	19880	19740	211
356	20241129	151600	1731921880	19770	19750	19770	19730	408
357	20241129	151500	1723863400	19740	19740	19740	19730	29
358	20241129	151400	1723290960	19750	19750	19750	19750	62
359	20241129	151300	1722066460	19760	19760	19760	19760	15
360	20241129	151200	1721770060	19750	19750	19750	19750	20
361	20241129	151100	1721375060	19750	19750	19750	19750	20
362	20241129	151000	1720980060	19750	19750	19750	19750	14
363	20241129	150900	1720703560	19760	19760	19760	19760	0
364	20241129	150800	1720703560	19760	19780	19780	19760	110
365	20241129	150700	1718529200	19780	19760	19780	19760	8
366	20241129	150600	1718371100	19760	19760	19770	19760	69
367	20241129	150500	1717007640	19780	19760	19780	19750	250
368	20241129	150400	1712068600	19790	19790	19790	19790	0
369	20241129	150300	1712068600	19790	19770	19790	19770	22
370	20241129	150200	1711633530	19770	19750	19770	19750	203
371	20241129	150100	1707623570	19760	19760	19760	19760	0
372	20241129	150000	1707623570	19760	19740	19760	19730	109
373	20241129	145900	1705471870	19760	19760	19760	19760	1
374	20241129	145800	1705452110	19740	19740	19740	19740	25
375	20241129	145700	1704958610	19740	19760	19760	19740	37
376	20241129	145600	1704228170	19750	19740	19750	19740	192
377	20241129	145500	1700437070	19740	19750	19750	19740	43
378	20241129	145400	1699588150	19750	19750	19750	19750	0
379	20241129	145300	1699588150	19750	19750	19750	19750	0
380	20241129	145200	1699588150	19750	19750	19750	19750	34
381	20241129	145100	1698916650	19750	19750	19750	19750	0
382	20241129	145000	1698916650	19750	19750	19750	19750	33
383	20241129	144900	1698264900	19750	19750	19750	19750	269
384	20241129	144800	1692952150	19750	19770	19770	19750	300
385	20241129	144700	1687022980	19770	19780	19780	19770	37
386	20241129	144600	1686291470	19790	19790	19790	19790	5
387	20241129	144500	1686192520	19780	19770	19780	19770	37
388	20241129	144400	1685461000	19770	19770	19770	19770	0
389	20241129	144300	1685461000	19770	19770	19770	19770	0
390	20241129	144200	1685461000	19770	19780	19780	19770	33
391	20241129	144100	1684808450	19790	19790	19790	19790	100
392	20241129	144000	1682829450	19780	19770	19780	19770	50
393	20241129	143900	1681840790	19780	19780	19780	19780	0
394	20241129	143800	1681840790	19780	19790	19790	19780	63
395	20241129	143700	1680594640	19780	19790	19800	19780	135
396	20241129	143600	1677922880	19790	19800	19800	19790	102
397	20241129	143500	1675903300	19790	19810	19810	19790	755
398	20241129	143400	1660948240	19810	19820	19820	19810	271
399	20241129	143300	1655578800	19830	19860	19860	19830	2527
400	20241129	143200	1605423640	19850	19850	19850	19850	33
401	20241129	143100	1604768590	19880	19880	19880	19880	14
402	20241129	143000	1604490270	19880	19850	19880	19850	36
403	20241129	142900	1603775610	19850	19850	19850	19850	0
404	20241129	142800	1603775610	19850	19850	19850	19850	0
405	20241129	142700	1603775610	19850	19850	19850	19850	34
406	20241129	142600	1603100710	19850	19850	19850	19850	0
407	20241129	142500	1603100710	19850	19850	19850	19850	33
408	20241129	142400	1602445660	19850	19860	19860	19850	561
409	20241129	142300	1591307990	19860	19860	19910	19860	47
410	20241129	142200	1590374170	19870	19910	19990	19870	485
411	20241129	142100	1580734550	19910	19880	19990	19880	30
412	20241129	142000	1580137220	19880	19890	19890	19880	33
413	20241129	141900	1579481170	19880	19880	19880	19880	0
414	20241129	141800	1579481170	19880	19880	19880	19880	10
415	20241129	141700	1579282370	19880	19890	19890	19880	34
416	20241129	141600	1578606350	19960	19900	19960	19900	50
417	20241129	141500	1577610430	19880	19880	19880	19880	33
418	20241129	141400	1576954390	19880	19880	19880	19880	0
419	20241129	141300	1576954390	19880	19890	19890	19880	169
420	20241129	141200	1573594350	19890	19920	19970	19890	24
421	20241129	141100	1573115670	19920	19890	19990	19890	44
422	20241129	141000	1572239520	19890	19920	19990	19890	14
423	20241129	140900	1571960200	19920	19920	20000	19920	51
424	20241129	140800	1570941240	20000	19900	20000	19900	30
425	20241129	140700	1570342120	19870	19900	19970	19870	63
426	20241129	140600	1569087750	19880	19880	19880	19870	169
427	20241129	140500	1565728050	19880	19880	19880	19880	34
428	20241129	140400	1565052130	19880	19880	19880	19880	1
429	20241129	140300	1565032250	19880	19880	19880	19880	0
430	20241129	140200	1565032250	19880	19880	19880	19880	33
431	20241129	140100	1564376210	20000	19880	20000	19880	100
432	20241129	140000	1562380620	19870	19890	19890	19870	78
433	20241129	135900	1560830580	19900	19900	19900	19900	10
434	20241129	135800	1560631580	19900	19900	19900	19900	1
435	20241129	135700	1560611680	19900	19900	19900	19900	21
436	20241129	135600	1560193780	19910	19910	19910	19910	1
437	20241129	135500	1560173870	19910	19920	19920	19910	44
438	20241129	135400	1559297630	19920	19920	19920	19920	0
439	20241129	135300	1559297630	19920	19920	19920	19920	5
440	20241129	135200	1559198030	19930	19930	19930	19930	0
441	20241129	135100	1559198030	19930	19930	19930	19930	0
442	20241129	135000	1559198030	19930	19940	19940	19930	9
443	20241129	134900	1559018650	19940	19940	20100	19940	71
444	20241129	134800	1557599510	19940	19940	19940	19940	6
445	20241129	134700	1557479870	19950	19970	19970	19950	31
446	20241129	134600	1556861120	19980	19980	19980	19980	0
447	20241129	134500	1556861120	19980	19990	19990	19980	133
448	20241129	134400	1554202780	19980	20000	20000	19980	434
449	20241129	134300	1545527350	19990	19990	19990	19990	34
450	20241129	134200	1544847690	19990	19990	19990	19990	0
451	20241129	134100	1544847690	19990	19990	19990	19990	0
452	20241129	134000	1544847690	19990	19990	19990	19990	33
453	20241129	133900	1544188020	20150	19990	20150	19990	36
454	20241129	133800	1543465920	19990	19990	20150	19990	159
455	20241129	133700	1540276460	20100	20100	20100	20100	0
456	20241129	133600	1540276460	20100	20100	20100	20100	0
457	20241129	133500	1540276460	20100	20050	20100	19990	39
458	20241129	133400	1539496500	20050	20050	20050	20050	0
459	20241129	133300	1539496500	20050	19980	20100	19980	68
460	20241129	133200	1538135310	20050	20050	20050	20050	143
461	20241129	133100	1535268160	20050	20000	20050	20000	100
462	20241129	133000	1533263660	19970	19970	20000	19970	624
463	20241129	132900	1520787590	19970	19940	19970	19940	486
464	20241129	132800	1511092160	19950	19840	19950	19840	261
465	20241129	132700	1505890480	19830	19830	19830	19830	0
466	20241129	132600	1505890480	19830	19830	19830	19830	0
467	20241129	132500	1505890480	19830	19830	19830	19830	34
468	20241129	132400	1505216260	19870	19870	19870	19870	2
469	20241129	132300	1505176520	19850	19880	19880	19840	1109
470	20241129	132200	1483163650	19950	19890	19950	19890	100
471	20241129	132100	1481169690	19880	19880	19880	19880	0
472	20241129	132000	1481169690	19880	19880	19950	19870	60
473	20241129	131900	1479976930	19880	19870	19950	19870	215
474	20241129	131800	1475691680	19860	19860	19890	19860	152
475	20241129	131700	1472669930	19860	19860	19860	19860	9
476	20241129	131600	1472491190	19890	19840	19890	19840	62
477	20241129	131500	1471259980	19840	19840	19940	19840	231
478	20241129	131400	1466662050	19840	19830	19840	19830	14
479	20241129	131300	1466384370	19830	19850	19850	19830	70
480	20241129	131200	1464995870	19850	19850	19850	19850	0
481	20241129	131100	1464995870	19850	19850	19910	19850	117
482	20241129	131000	1462669220	19850	19850	19850	19850	1
483	20241129	130900	1462649370	19910	19910	19910	19910	0
484	20241129	130800	1462649370	19910	19840	19910	19840	134
485	20241129	130700	1459986140	19830	19830	19830	19830	0
486	20241129	130600	1459986140	19830	19830	19830	19830	1
487	20241129	130500	1459966310	19830	19830	19830	19830	34
488	20241129	130400	1459292090	19830	19830	19830	19830	0
489	20241129	130300	1459292090	19830	19830	19830	19830	33
490	20241129	130200	1458637700	19830	19830	19830	19830	0
491	20241129	130100	1458637700	19830	19830	19830	19830	0
492	20241129	130000	1458637700	19830	19830	19830	19830	34
493	20241129	125900	1457963480	19860	19840	19860	19830	485
494	20241129	125800	1448334320	19850	19850	19850	19850	10
495	20241129	125700	1448135820	19860	19880	19880	19860	600
496	20241129	125600	1436217490	19880	19880	19890	19880	116
497	20241129	125500	1433911390	19880	19890	19930	19860	40
498	20241129	125400	1433116050	19930	19880	19950	19860	1028
499	20241129	125300	1412663960	19860	19900	19900	19840	219
500	20241129	125200	1408306340	19920	19880	19920	19880	619
501	20241129	125100	1395994200	19890	19830	19930	19830	341
502	20241129	125000	1389204650	19840	19840	19840	19830	220
503	20241129	124900	1384839980	19830	19860	19860	19830	1604
504	20241129	124800	1353013590	19850	19860	19900	19850	234
505	20241129	124700	1348363620	19860	19850	19860	19850	4
506	20241129	124600	1348284190	19860	19860	19860	19860	85
507	20241129	124500	1346596090	19880	19880	19880	19880	43
508	20241129	124400	1345741250	19860	19860	19860	19860	0
509	20241129	124300	1345741250	19860	19860	19890	19860	412
510	20241129	124200	1337553650	19890	19890	19890	19890	0
511	20241129	124100	1337553650	19890	19810	19890	19810	458
512	20241129	124000	1328465270	19820	19860	19860	19820	521
513	20241129	123900	1318138210	19840	19840	19840	19840	20
514	20241129	123800	1317741410	19880	19840	19920	19830	264
515	20241129	123700	1312492550	19840	19840	19840	19840	2
516	20241129	123600	1312452870	19840	19820	19840	19820	36
517	20241129	123500	1311739290	19850	19800	19850	19800	1198
518	20241129	123400	1287999080	19800	19800	19800	19800	29
519	20241129	123300	1287424880	19800	19800	19800	19800	34
520	20241129	123200	1286751680	19820	19820	19820	19820	0
521	20241129	123100	1286751680	19820	19810	19820	19810	188
522	20241129	123000	1283025880	19810	19810	19810	19810	0
523	20241129	122900	1283025880	19810	19840	19840	19810	231
524	20241129	122800	1278446930	19840	19870	19900	19840	191
525	20241129	122700	1274653610	19890	19890	19890	19890	0
526	20241129	122600	1274653610	19890	19850	19910	19840	57
527	20241129	122500	1273521840	19840	19840	19840	19840	0
528	20241129	122400	1273521840	19840	19840	19840	19840	2
529	20241129	122300	1273482160	19850	19880	19930	19850	54
530	20241129	122200	1272409130	19890	19830	19920	19830	213
531	20241129	122100	1268171270	19850	19850	19850	19800	47
532	20241129	122000	1267239770	19850	19820	19850	19820	16
533	20241129	121900	1266922200	19900	19800	19900	19790	210
534	20241129	121800	1262747830	19800	19800	19820	19790	53
535	20241129	121700	1261698280	19840	19790	19880	19790	132
536	20241129	121600	1259079280	19790	19770	19840	19760	189
537	20241129	121500	1255336350	19760	19750	19800	19750	47
538	20241129	121400	1254406980	19750	19740	19760	19730	1114
539	20241129	121300	1232414700	19750	19750	19750	19750	34
540	20241129	121200	1231743200	19770	19760	19770	19760	199
541	20241129	121100	1227810630	19760	19760	19760	19760	33
542	20241129	121000	1227158550	19800	19760	19800	19760	134
543	20241129	120900	1224506960	19730	19730	19730	19730	0
544	20241129	120800	1224506960	19730	19740	19740	19730	35
545	20241129	120700	1223816400	19790	19740	19790	19740	100
546	20241129	120600	1221838450	19730	19730	19730	19730	46
547	20241129	120500	1220930870	19730	19730	19790	19730	201
548	20241129	120400	1216954790	19780	19720	19780	19720	125
549	20241129	120300	1214484230	19720	19730	19730	19720	20
550	20241129	120200	1214089730	19730	19750	19760	19680	45
551	20241129	120100	1213201300	19680	19760	19760	19640	792
552	20241129	120000	1197634970	19710	19690	19800	19690	331
553	20241129	115900	1191089850	19730	19690	19770	19690	22
554	20241129	115800	1190655320	19690	19690	19690	19690	33
555	20241129	115700	1190005550	19710	19700	19710	19700	8
556	20241129	115600	1189847880	19690	19730	19730	19690	35
557	20241129	115500	1189157370	19770	19760	19770	19760	100
558	20241129	115400	1187180760	19720	19690	19760	19690	114
559	20241129	115300	1184932460	19680	19690	19720	19680	36
560	20241129	115200	1184223910	19740	19740	19740	19740	0
561	20241129	115100	1184223910	19740	19720	19740	19720	35
562	20241129	115000	1183533690	19670	19760	19770	19660	115
563	20241129	114900	1181262770	19730	19690	19770	19690	120
564	20241129	114800	1178895260	19650	19680	19680	19650	808
565	20241129	114700	1162994810	19670	19650	19670	19650	366
566	20241129	114600	1155798720	19660	19680	19680	19660	283
567	20241129	114500	1150230430	19680	19680	19680	19680	10
568	20241129	114400	1150033630	19670	19680	19680	19670	140
569	20241129	114300	1147278530	19690	19690	19690	19690	0
570	20241129	114200	1147278530	19690	19690	19690	19690	51
571	20241129	114100	1146274340	19710	19700	19710	19690	46
572	20241129	114000	1145368380	19710	19700	19710	19700	40
573	20241129	113900	1144580050	19690	19690	19690	19690	35
574	20241129	113800	1143890900	19700	19690	19700	19690	206
575	20241129	113700	1139832730	19680	19690	19690	19670	850
576	20241129	113600	1123103760	19690	19690	19690	19690	33
577	20241129	113500	1122453990	19700	19700	19800	19700	102
578	20241129	113400	1120435220	19710	19680	19790	19680	431
579	20241129	113300	1111919950	19690	19690	19700	19690	3
580	20241129	113200	1111860870	19680	19720	19720	19670	221
581	20241129	113100	1107503360	19760	19670	19770	19670	126
582	20241129	113000	1105018280	19670	19660	19770	19660	211
583	20241129	112900	1100860220	19680	19690	19690	19650	899
584	20241129	112800	1083170480	19690	19680	19690	19680	2
585	20241129	112700	1083131110	19670	19670	19670	19670	0
586	20241129	112600	1083131110	19670	19670	19690	19660	263
587	20241129	112500	1077958140	19690	19650	19690	19650	40
588	20241129	112400	1077171980	19650	19650	19650	19650	33
589	20241129	112300	1076523530	19670	19650	19670	19650	186
590	20241129	112200	1072867920	19660	19690	19690	19660	607
591	20241129	112100	1060929120	19730	19710	19780	19710	24
592	20241129	112000	1060455320	19700	19690	19780	19690	228
593	20241129	111900	1055963490	19690	19730	19780	19680	558
594	20241129	111800	1044972070	19750	19730	19750	19730	11
595	20241129	111700	1044754920	19740	19720	19780	19720	121
596	20241129	111600	1042367060	19710	19730	19790	19710	41
597	20241129	111500	1041558570	19750	19780	19790	19750	237
598	20241129	111400	1036876850	19780	19740	19780	19700	44
599	20241129	111300	1036008500	19750	19690	19780	19690	201
600	20241129	111200	1032036480	19740	19670	19750	19670	40
601	20241129	111100	1031247750	19730	19740	19750	19730	28
602	20241129	111000	1030695200	19770	19770	19770	19760	28
603	20241129	110900	1030141660	19770	19710	19770	19710	39
604	20241129	110800	1029372720	19730	19670	19730	19670	27
605	20241129	110700	1028840960	19730	19690	19770	19690	316
606	20241129	110600	1022612070	19660	19650	19690	19650	55
607	20241129	110500	1021530590	19660	19660	19660	19660	100
608	20241129	110400	1019564590	19650	19670	19770	19650	1001
609	20241129	110300	999892540	19660	19650	19660	19650	14
610	20241129	110200	999617380	19710	19740	19780	19660	340
611	20241129	110100	992913440	19710	19730	19750	19630	157
612	20241129	110000	989819720	19640	19640	19730	19640	776
613	20241129	105900	974539940	19630	19640	19640	19630	35
614	20241129	105800	973852880	19630	19630	19630	19630	3
615	20241129	105700	973793990	19620	19620	19620	19620	0
616	20241129	105600	973793990	19620	19620	19620	19620	33
617	20241129	105500	973146530	19630	19620	19630	19620	137
618	20241129	105400	970457570	19620	19620	19620	19610	157
619	20241129	105300	967377570	19620	19610	19620	19610	211
620	20241129	105200	963239250	19620	19620	19620	19620	47
621	20241129	105100	962317110	19610	19610	19610	19610	0
622	20241129	105000	962317110	19610	19600	19610	19600	158
623	20241129	104900	959218750	19600	19600	19600	19600	30
624	20241129	104800	958630750	19600	19600	19600	19590	1386
625	20241129	104700	931468520	19600	19630	19630	19600	6024
626	20241129	104600	813337160	19630	19630	19630	19620	121
627	20241129	104500	810963050	19630	19660	19660	19620	1636
628	20241129	104400	778839020	19680	19660	19680	19650	103
629	20241129	104300	776814650	19660	19660	19660	19660	48
630	20241129	104200	775870970	19660	19660	19690	19650	34
631	20241129	104100	775202290	19690	19660	19690	19650	287
632	20241129	104000	769559810	19660	19700	19700	19660	348
633	20241129	103900	762711920	19700	19690	19700	19690	45
634	20241129	103800	761825600	19700	19680	19700	19680	43
635	20241129	103700	760979210	19680	19680	19680	19680	0
636	20241129	103600	760979210	19680	19680	19680	19680	0
637	20241129	103500	760979210	19680	19670	19680	19670	6
638	20241129	103400	760861140	19670	19660	19700	19660	19
639	20241129	103300	760487420	19660	19660	19700	19660	39
640	20241129	103200	759720430	19660	19660	19700	19660	26
641	20241129	103100	759209070	19660	19660	19660	19660	1
642	20241129	103000	759189410	19670	19670	19700	19670	6
643	20241129	102900	759071360	19660	19660	19660	19660	203
644	20241129	102800	755080380	19660	19660	19660	19660	0
645	20241129	102700	755080380	19660	19650	19660	19650	4
646	20241129	102600	755001770	19650	19650	19650	19650	1
647	20241129	102500	754982120	19640	19640	19640	19630	91
648	20241129	102400	753195040	19640	19640	19660	19640	235
649	20241129	102300	748577050	19630	19650	19650	19630	300
650	20241129	102200	742685390	19660	19660	19660	19660	3
651	20241129	102100	742626410	19660	19660	19660	19660	152
652	20241129	102000	739638090	19660	19660	19660	19650	348
653	20241129	101900	732796610	19670	19660	19680	19660	126
654	20241129	101800	730319210	19660	19650	19660	19650	4
655	20241129	101700	730240580	19650	19640	19660	19640	47
656	20241129	101600	729317440	19640	19650	19650	19640	300
657	20241129	101500	723425300	19650	19640	19650	19640	38
658	20241129	101400	722678740	19640	19640	19640	19640	23
659	20241129	101300	722227020	19640	19640	19640	19640	11
660	20241129	101200	722010980	19640	19620	19640	19620	18
661	20241129	101100	721657650	19610	19660	19660	19610	1112
662	20241129	101000	699837410	19660	19650	19660	19650	51
663	20241129	100900	698835250	19700	19630	19700	19630	208
664	20241129	100800	694752070	19630	19630	19630	19630	496
665	20241129	100700	685015590	19630	19620	19630	19620	1058
666	20241129	100600	664247630	19630	19630	19640	19620	641
667	20241129	100500	651665670	19630	19640	19640	19630	74
668	20241129	100400	650212930	19650	19700	19700	19650	8
669	20241129	100300	650055500	19660	19650	19700	19650	54
670	20241129	100200	648992640	19640	19640	19640	19640	1118
671	20241129	100100	627035120	19630	19630	19630	19630	98
672	20241129	100000	625111380	19630	19600	19630	19600	185
673	20241129	095900	621484630	19600	19610	19610	19600	237
674	20241129	095800	616838790	19620	19620	19640	19620	40
675	20241129	095700	616053970	19600	19620	19620	19600	2398
676	20241129	095600	569034170	19630	19640	19640	19620	704
677	20241129	095500	555214670	19660	19670	19670	19640	537
678	20241129	095400	544666520	19680	19680	19680	19670	217
679	20241129	095300	540397710	19670	19730	19790	19640	2131
680	20241129	095200	498441090	20000	19700	20050	19700	1578
681	20241129	095100	466904810	19700	19710	19790	19700	224
682	20241129	095000	462491250	19790	19700	19790	19700	12
683	20241129	094900	462254340	19700	19700	19790	19700	347
684	20241129	094800	455417340	19790	19700	19790	19690	62
685	20241129	094700	454194580	19700	19730	19790	19700	686
686	20241129	094600	440677730	19730	19710	19740	19710	203
687	20241129	094500	436673540	19710	19760	19760	19710	519
688	20241129	094400	426431040	19760	19760	19760	19760	122
689	20241129	094300	424020320	19760	19750	19760	19750	8
690	20241129	094200	423862250	19760	19750	19760	19750	243
691	20241129	094100	419062510	19760	19740	19760	19740	158
692	20241129	094000	415943500	19740	19730	19740	19730	4
693	20241129	093900	415864560	19730	19720	19730	19720	3
694	20241129	093800	415805390	19720	19710	19720	19710	23
695	20241129	093700	415352020	19710	19710	19710	19700	504
696	20241129	093600	405423180	19700	19720	19720	19700	264
697	20241129	093500	400221960	19720	19730	19730	19710	154
698	20241129	093400	397184720	19730	19730	19780	19730	52
699	20241129	093300	396158640	19730	19720	19740	19720	30
700	20241129	093200	395566610	19700	19770	19780	19690	820
701	20241129	093100	379388910	19750	19750	19750	19710	384
702	20241129	093000	371812760	19750	19780	19780	19740	123
703	20241129	092900	369381990	19780	19760	19780	19760	46
704	20241129	092800	368472980	19760	19760	19830	19760	73
705	20241129	092700	367030200	19750	19800	19830	19730	596
706	20241129	092600	355247310	19850	19860	19900	19800	48
707	20241129	092500	354294200	20000	19750	20000	19750	170
708	20241129	092400	350926420	19780	19720	19780	19720	7
709	20241129	092300	350788120	19710	19610	19710	19610	672
710	20241129	092200	337561850	19610	19690	19700	19610	2292
711	20241129	092100	292528860	19690	19670	19690	19670	350
712	20241129	092000	285641680	19670	19670	19710	19660	316
713	20241129	091900	279418780	19670	19690	19700	19650	583
714	20241129	091800	267948830	19680	19770	19770	19680	1317
715	20241129	091700	241974100	19760	19780	19790	19730	853
716	20241129	091600	225125950	19790	19860	19870	19790	1216
717	20241129	091500	201010650	19850	19840	19900	19840	260
718	20241129	091400	195845290	19840	19810	19850	19810	409
719	20241129	091300	187740770	19810	19900	19900	19770	1813
720	20241129	091200	151839260	19860	19910	19910	19800	946
721	20241129	091100	133059440	19910	19970	19980	19910	436
722	20241129	091000	124367500	19970	20000	20000	19950	1488
723	20241129	090900	94611950	20050	20050	20050	20000	429
724	20241129	090800	86017600	20050	20050	20100	20000	353
725	20241129	090700	78945050	20050	20200	20200	20050	1967
726	20241129	090600	39352400	20350	20350	20350	20350	0
727	20241129	090500	39352400	20350	20250	20350	20200	350
728	20241129	090400	32268250	20250	20300	20300	20250	251
729	20241129	090300	27182950	20350	20350	20350	20250	317
730	20241129	090200	20746850	20400	20400	20400	20400	66
731	20241129	090100	19400450	20400	20400	20400	20400	217
732	20241129	090000	14973650	20500	20450	20500	20450	731