KissMeData/002240/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183700	148876840	18270	18270	18270	18270	242
3	20241129	183600	148876840	18270	18270	18270	18270	0
4	20241129	183500	148876840	18270	18270	18270	18270	0
5	20241129	183400	148876840	18270	18270	18270	18270	0
6	20241129	183300	148876840	18270	18270	18270	18270	0
7	20241129	183200	148876840	18270	18270	18270	18270	0
8	20241129	183100	148876840	18270	18270	18270	18270	0
9	20241129	183000	148876840	18270	18270	18270	18270	0
10	20241129	182900	148876840	18270	18270	18270	18270	0
11	20241129	182800	148876840	18270	18270	18270	18270	0
12	20241129	182700	148876840	18270	18270	18270	18270	0
13	20241129	182600	148876840	18270	18270	18270	18270	0
14	20241129	182500	148876840	18270	18270	18270	18270	0
15	20241129	182400	148876840	18270	18270	18270	18270	0
16	20241129	182300	148876840	18270	18270	18270	18270	0
17	20241129	182200	148876840	18270	18270	18270	18270	0
18	20241129	182100	148876840	18270	18270	18270	18270	0
19	20241129	182000	148876840	18270	18270	18270	18270	0
20	20241129	181900	148876840	18270	18270	18270	18270	0
21	20241129	181800	148876840	18270	18270	18270	18270	0
22	20241129	181700	148876840	18270	18270	18270	18270	0
23	20241129	181600	148876840	18270	18270	18270	18270	0
24	20241129	181500	148876840	18270	18270	18270	18270	0
25	20241129	181400	148876840	18270	18270	18270	18270	0
26	20241129	181300	148876840	18270	18270	18270	18270	0
27	20241129	181200	148876840	18270	18270	18270	18270	0
28	20241129	181100	148876840	18270	18270	18270	18270	0
29	20241129	181000	148876840	18270	18270	18270	18270	0
30	20241129	180900	148876840	18270	18270	18270	18270	0
31	20241129	180800	148876840	18270	18270	18270	18270	0
32	20241129	180700	148876840	18270	18270	18270	18270	242
33	20241129	180600	148876840	18270	18270	18270	18270	0
34	20241129	180500	148876840	18270	18270	18270	18270	0
35	20241129	180400	148876840	18270	18270	18270	18270	0
36	20241129	180300	148876840	18270	18270	18270	18270	0
37	20241129	180200	148876840	18270	18270	18270	18270	0
38	20241129	180100	148876840	18270	18270	18270	18270	0
39	20241129	180000	148876840	18270	18270	18270	18270	0
40	20241129	175900	148876840	18270	18270	18270	18270	0
41	20241129	175800	148876840	18270	18270	18270	18270	0
42	20241129	175700	148876840	18270	18270	18270	18270	0
43	20241129	175600	148876840	18270	18270	18270	18270	0
44	20241129	175500	148876840	18270	18270	18270	18270	0
45	20241129	175400	148876840	18270	18270	18270	18270	0
46	20241129	175300	148876840	18270	18270	18270	18270	0
47	20241129	175200	148876840	18270	18270	18270	18270	0
48	20241129	175100	148876840	18270	18270	18270	18270	0
49	20241129	175000	148876840	18270	18270	18270	18270	0
50	20241129	174900	148876840	18270	18270	18270	18270	0
51	20241129	174800	148876840	18270	18270	18270	18270	0
52	20241129	174700	148876840	18270	18270	18270	18270	0
53	20241129	174600	148876840	18270	18270	18270	18270	0
54	20241129	174500	148876840	18270	18270	18270	18270	0
55	20241129	174400	148876840	18270	18270	18270	18270	0
56	20241129	174300	148876840	18270	18270	18270	18270	0
57	20241129	174200	148876840	18270	18270	18270	18270	0
58	20241129	174100	148876840	18270	18270	18270	18270	0
59	20241129	174000	148876840	18270	18270	18270	18270	0
60	20241129	173900	148876840	18270	18270	18270	18270	0
61	20241129	173800	148876840	18270	18270	18270	18270	0
62	20241129	173700	148876840	18270	18270	18270	18270	242
63	20241129	173600	148876840	18270	18270	18270	18270	0
64	20241129	173500	148876840	18270	18270	18270	18270	0
65	20241129	173400	148876840	18270	18270	18270	18270	0
66	20241129	173300	148876840	18270	18270	18270	18270	0
67	20241129	173200	148876840	18270	18270	18270	18270	0
68	20241129	173100	148876840	18270	18270	18270	18270	0
69	20241129	173000	148876840	18270	18270	18270	18270	0
70	20241129	172900	148876840	18270	18270	18270	18270	0
71	20241129	172800	148876840	18270	18270	18270	18270	0
72	20241129	172700	148876840	18270	18270	18270	18270	0
73	20241129	172600	148876840	18270	18270	18270	18270	0
74	20241129	172500	148876840	18270	18270	18270	18270	0
75	20241129	172400	148876840	18270	18270	18270	18270	0
76	20241129	172300	148876840	18270	18270	18270	18270	0
77	20241129	172200	148876840	18270	18270	18270	18270	0
78	20241129	172100	148876840	18270	18270	18270	18270	0
79	20241129	172000	148876840	18270	18270	18270	18270	0
80	20241129	171900	148876840	18270	18270	18270	18270	0
81	20241129	171800	148876840	18270	18270	18270	18270	0
82	20241129	171700	148876840	18270	18270	18270	18270	0
83	20241129	171600	148876840	18270	18270	18270	18270	0
84	20241129	171500	148876840	18270	18270	18270	18270	0
85	20241129	171400	148876840	18270	18270	18270	18270	0
86	20241129	171300	148876840	18270	18270	18270	18270	0
87	20241129	171200	148876840	18270	18270	18270	18270	0
88	20241129	171100	148876840	18270	18270	18270	18270	0
89	20241129	171000	148876840	18270	18270	18270	18270	0
90	20241129	170900	148876840	18270	18270	18270	18270	0
91	20241129	170800	148876840	18270	18270	18270	18270	0
92	20241129	170700	148876840	18270	18270	18270	18270	242
93	20241129	170600	148876840	18270	18270	18270	18270	0
94	20241129	170500	148876840	18270	18270	18270	18270	0
95	20241129	170400	148876840	18270	18270	18270	18270	0
96	20241129	170300	148876840	18270	18270	18270	18270	0
97	20241129	170200	148876840	18270	18270	18270	18270	0
98	20241129	170100	148876840	18270	18270	18270	18270	0
99	20241129	170000	148876840	18270	18270	18270	18270	0
100	20241129	165900	148876840	18270	18270	18270	18270	0
101	20241129	165800	148876840	18270	18270	18270	18270	0
102	20241129	165700	148876840	18270	18270	18270	18270	0
103	20241129	165600	148876840	18270	18270	18270	18270	0
104	20241129	165500	148876840	18270	18270	18270	18270	0
105	20241129	165400	148876840	18270	18270	18270	18270	0
106	20241129	165300	148876840	18270	18270	18270	18270	0
107	20241129	165200	148876840	18270	18270	18270	18270	0
108	20241129	165100	148876840	18270	18270	18270	18270	0
109	20241129	165000	148876840	18270	18270	18270	18270	0
110	20241129	164900	148876840	18270	18270	18270	18270	0
111	20241129	164800	148876840	18270	18270	18270	18270	0
112	20241129	164700	148876840	18270	18270	18270	18270	0
113	20241129	164600	148876840	18270	18270	18270	18270	0
114	20241129	164500	148876840	18270	18270	18270	18270	0
115	20241129	164400	148876840	18270	18270	18270	18270	0
116	20241129	164300	148876840	18270	18270	18270	18270	0
117	20241129	164200	148876840	18270	18270	18270	18270	0
118	20241129	164100	148876840	18270	18270	18270	18270	0
119	20241129	164000	148876840	18270	18270	18270	18270	0
120	20241129	163900	148876840	18270	18270	18270	18270	0
121	20241129	163800	148876840	18270	18270	18270	18270	0
122	20241129	163700	148876840	18270	18270	18270	18270	242
123	20241129	163600	148876840	18270	18270	18270	18270	0
124	20241129	163500	148876840	18270	18270	18270	18270	0
125	20241129	163400	148876840	18270	18270	18270	18270	0
126	20241129	163300	148876840	18270	18270	18270	18270	0
127	20241129	163200	148876840	18270	18270	18270	18270	0
128	20241129	163100	148876840	18270	18270	18270	18270	0
129	20241129	163000	148876840	18270	18270	18270	18270	0
130	20241129	162900	148876840	18270	18270	18270	18270	0
131	20241129	162800	148876840	18270	18270	18270	18270	0
132	20241129	162700	148876840	18270	18270	18270	18270	0
133	20241129	162600	148876840	18270	18270	18270	18270	0
134	20241129	162500	148876840	18270	18270	18270	18270	0
135	20241129	162400	148876840	18270	18270	18270	18270	0
136	20241129	162300	148876840	18270	18270	18270	18270	0
137	20241129	162200	148876840	18270	18270	18270	18270	0
138	20241129	162100	148876840	18270	18270	18270	18270	0
139	20241129	162000	148876840	18270	18270	18270	18270	0
140	20241129	161900	148876840	18270	18270	18270	18270	0
141	20241129	161800	148876840	18270	18270	18270	18270	0
142	20241129	161700	148876840	18270	18270	18270	18270	0
143	20241129	161600	148876840	18270	18270	18270	18270	0
144	20241129	161500	148876840	18270	18270	18270	18270	0
145	20241129	161400	148876840	18270	18270	18270	18270	0
146	20241129	161300	148876840	18270	18270	18270	18270	0
147	20241129	161200	148876840	18270	18270	18270	18270	0
148	20241129	161100	148876840	18270	18270	18270	18270	0
149	20241129	161000	148876840	18270	18270	18270	18270	0
150	20241129	160900	148876840	18270	18270	18270	18270	0
151	20241129	160800	148876840	18270	18270	18270	18270	0
152	20241129	160700	148876840	18270	18270	18270	18270	242
153	20241129	160600	148876840	18270	18270	18270	18270	0
154	20241129	160500	148876840	18270	18270	18270	18270	0
155	20241129	160400	148876840	18270	18270	18270	18270	0
156	20241129	160300	148876840	18270	18270	18270	18270	0
157	20241129	160200	148876840	18270	18270	18270	18270	0
158	20241129	160100	148876840	18270	18270	18270	18270	0
159	20241129	160000	148876840	18270	18270	18270	18270	0
160	20241129	155900	148876840	18270	18270	18270	18270	0
161	20241129	155800	148876840	18270	18270	18270	18270	0
162	20241129	155700	148876840	18270	18270	18270	18270	0
163	20241129	155600	148876840	18270	18270	18270	18270	0
164	20241129	155500	148876840	18270	18270	18270	18270	0
165	20241129	155400	148876840	18270	18270	18270	18270	0
166	20241129	155300	148876840	18270	18270	18270	18270	0
167	20241129	155200	148876840	18270	18270	18270	18270	0
168	20241129	155100	148876840	18270	18270	18270	18270	0
169	20241129	155000	148876840	18270	18270	18270	18270	0
170	20241129	154900	148876840	18270	18270	18270	18270	0
171	20241129	154800	148876840	18270	18270	18270	18270	0
172	20241129	154700	148876840	18270	18270	18270	18270	0
173	20241129	154600	148876840	18270	18270	18270	18270	0
174	20241129	154500	148876840	18270	18270	18270	18270	0
175	20241129	154400	148876840	18270	18270	18270	18270	0
176	20241129	154300	148876840	18270	18270	18270	18270	0
177	20241129	154200	148876840	18270	18270	18270	18270	0
178	20241129	154100	148876840	18270	18270	18270	18270	0
179	20241129	154000	148876840	18270	18270	18270	18270	0
180	20241129	153900	148876840	18270	18270	18270	18270	0
181	20241129	153800	148876840	18270	18270	18270	18270	0
182	20241129	153700	148876840	18270	18270	18270	18270	242
183	20241129	153600	148876840	18270	18270	18270	18270	0
184	20241129	153500	148876840	18270	18270	18270	18270	0
185	20241129	153400	148876840	18270	18270	18270	18270	0
186	20241129	153300	148876840	18270	18270	18270	18270	0
187	20241129	153200	148876840	18270	18270	18270	18270	0
188	20241129	153100	148876840	18270	18270	18270	18270	0
189	20241129	153000	148876840	18270	18270	18270	18270	242
190	20241129	152900	144455500	18270	18270	18270	18270	0
191	20241129	152800	144455500	18270	18270	18270	18270	0
192	20241129	152700	144455500	18270	18270	18270	18270	0
193	20241129	152600	144455500	18270	18270	18270	18270	0
194	20241129	152500	144455500	18270	18270	18270	18270	0
195	20241129	152400	144455500	18270	18270	18270	18270	0
196	20241129	152300	144455500	18270	18270	18270	18270	0
197	20241129	152200	144455500	18270	18270	18270	18270	0
198	20241129	152100	144455500	18270	18270	18270	18270	0
199	20241129	152000	144455500	18270	18270	18270	18270	0
200	20241129	151900	144455500	18270	18280	18310	18270	69
201	20241129	151800	143194460	18270	18280	18280	18270	18
202	20241129	151700	142865500	18280	18280	18280	18280	11
203	20241129	151600	142664420	18280	18280	18280	18280	194
204	20241129	151500	139118100	18280	18280	18280	18280	0
205	20241129	151400	139118100	18280	18290	18290	18280	11
206	20241129	151300	138917010	18290	18300	18300	18290	679
207	20241129	151200	126492340	18310	18310	18310	18310	0
208	20241129	151100	126492340	18310	18310	18310	18310	0
209	20241129	151000	126492340	18310	18310	18310	18310	5
210	20241129	150900	126400790	18310	18310	18310	18310	0
211	20241129	150800	126400790	18310	18310	18310	18310	1
212	20241129	150700	126382480	18310	18300	18320	18300	74
213	20241129	150600	125027630	18310	18310	18310	18310	0
214	20241129	150500	125027630	18310	18320	18320	18310	122
215	20241129	150400	122793650	18320	18320	18320	18320	17
216	20241129	150300	122482210	18350	18350	18350	18350	1
217	20241129	150200	122463860	18380	18380	18380	18380	0
218	20241129	150100	122463860	18380	18380	18380	18380	0
219	20241129	150000	122463860	18380	18380	18380	18380	10
220	20241129	145900	122280060	18380	18380	18380	18380	0
221	20241129	145800	122280060	18380	18380	18380	18380	1
222	20241129	145700	122261680	18410	18410	18410	18410	0
223	20241129	145600	122261680	18410	18410	18410	18410	0
224	20241129	145500	122261680	18410	18410	18410	18410	0
225	20241129	145400	122261680	18410	18410	18410	18410	1
226	20241129	145300	122243270	18310	18310	18310	18310	20
227	20241129	145200	121877070	18420	18420	18420	18420	0
228	20241129	145100	121877070	18420	18420	18420	18420	0
229	20241129	145000	121877070	18420	18420	18420	18420	0
230	20241129	144900	121877070	18420	18330	18420	18310	196
231	20241129	144800	118283480	18330	18330	18330	18330	0
232	20241129	144700	118283480	18330	18310	18330	18310	28
233	20241129	144600	117770780	18320	18330	18350	18320	4
234	20241129	144500	117697460	18350	18350	18350	18350	0
235	20241129	144400	117697460	18350	18350	18350	18350	2
236	20241129	144300	117660760	18330	18330	18330	18330	48
237	20241129	144200	116780920	18340	18340	18340	18340	0
238	20241129	144100	116780920	18340	18340	18340	18340	0
239	20241129	144000	116780920	18340	18340	18340	18340	2
240	20241129	143900	116744240	18340	18340	18340	18340	0
241	20241129	143800	116744240	18340	18340	18340	18340	0
242	20241129	143700	116744240	18340	18340	18340	18340	0
243	20241129	143600	116744240	18340	18340	18340	18340	0
244	20241129	143500	116744240	18340	18340	18340	18340	0
245	20241129	143400	116744240	18340	18350	18350	18340	2
246	20241129	143300	116707550	18350	18350	18350	18350	2
247	20241129	143200	116670850	18330	18330	18330	18330	33
248	20241129	143100	116065960	18330	18330	18330	18330	0
249	20241129	143000	116065960	18330	18330	18330	18330	129
250	20241129	142900	113701390	18330	18330	18330	18330	0
251	20241129	142800	113701390	18330	18330	18330	18330	1
252	20241129	142700	113683060	18300	18300	18300	18300	10
253	20241129	142600	113500060	18310	18310	18310	18310	1
254	20241129	142500	113481750	18310	18310	18310	18310	21
255	20241129	142400	113097240	18310	18310	18310	18310	17
256	20241129	142300	112785970	18310	18310	18310	18310	0
257	20241129	142200	112785970	18310	18310	18310	18310	0
258	20241129	142100	112785970	18310	18310	18310	18310	1
259	20241129	142000	112767660	18310	18310	18310	18310	6
260	20241129	141900	112657800	18310	18310	18310	18310	206
261	20241129	141800	108885940	18340	18340	18340	18340	0
262	20241129	141700	108885940	18340	18340	18340	18340	0
263	20241129	141600	108885940	18340	18340	18340	18340	0
264	20241129	141500	108885940	18340	18340	18340	18340	0
265	20241129	141400	108885940	18340	18340	18340	18340	0
266	20241129	141300	108885940	18340	18340	18340	18340	1
267	20241129	141200	108867600	18340	18340	18340	18340	0
268	20241129	141100	108867600	18340	18340	18340	18340	0
269	20241129	141000	108867600	18340	18340	18340	18340	1
270	20241129	140900	108849260	18320	18320	18320	18320	32
271	20241129	140800	108263020	18330	18330	18330	18330	0
272	20241129	140700	108263020	18330	18330	18330	18330	0
273	20241129	140600	108263020	18330	18340	18340	18330	52
274	20241129	140500	107309850	18350	18350	18350	18350	0
275	20241129	140400	107309850	18350	18350	18350	18350	1
276	20241129	140300	107291500	18350	18350	18350	18350	1
277	20241129	140200	107273150	18350	18350	18350	18350	0
278	20241129	140100	107273150	18350	18350	18350	18350	0
279	20241129	140000	107273150	18350	18350	18350	18350	0
280	20241129	135900	107273150	18350	18350	18350	18350	0
281	20241129	135800	107273150	18350	18350	18350	18350	1
282	20241129	135700	107254800	18330	18330	18330	18330	9
283	20241129	135600	107089830	18340	18340	18340	18340	0
284	20241129	135500	107089830	18340	18340	18340	18340	0
285	20241129	135400	107089830	18340	18340	18340	18340	0
286	20241129	135300	107089830	18340	18340	18340	18340	97
287	20241129	135200	105310850	18340	18340	18340	18340	0
288	20241129	135100	105310850	18340	18350	18350	18340	58
289	20241129	135000	104247090	18340	18340	18340	18340	0
290	20241129	134900	104247090	18340	18340	18340	18340	0
291	20241129	134800	104247090	18340	18340	18340	18340	10
292	20241129	134700	104063690	18350	18350	18350	18350	0
293	20241129	134600	104063690	18350	18350	18350	18350	0
294	20241129	134500	104063690	18350	18350	18350	18350	0
295	20241129	134400	104063690	18350	18350	18350	18350	1
296	20241129	134300	104045340	18350	18350	18350	18350	1
297	20241129	134200	104026990	18350	18350	18350	18350	92
298	20241129	134100	102338790	18350	18350	18350	18350	2
299	20241129	134000	102302090	18350	18350	18350	18350	0
300	20241129	133900	102302090	18350	18350	18350	18350	0
301	20241129	133800	102302090	18350	18350	18350	18350	0
302	20241129	133700	102302090	18350	18350	18350	18350	0
303	20241129	133600	102302090	18350	18350	18350	18350	0
304	20241129	133500	102302090	18350	18350	18350	18350	0
305	20241129	133400	102302090	18350	18350	18350	18350	1
306	20241129	133300	102283740	18350	18350	18350	18350	58
307	20241129	133200	101219440	18350	18350	18350	18350	1
308	20241129	133100	101201090	18350	18350	18350	18350	20
309	20241129	133000	100834090	18360	18360	18360	18360	0
310	20241129	132900	100834090	18360	18360	18360	18360	6
311	20241129	132800	100723930	18360	18360	18360	18360	11
312	20241129	132700	100521970	18350	18350	18350	18350	0
313	20241129	132600	100521970	18350	18350	18350	18350	0
314	20241129	132500	100521970	18350	18350	18350	18350	31
315	20241129	132400	99953120	18360	18360	18360	18360	2
316	20241129	132300	99916400	18350	18350	18350	18350	30
317	20241129	132200	99365900	18340	18340	18340	18340	0
318	20241129	132100	99365900	18340	18340	18340	18340	0
319	20241129	132000	99365900	18340	18340	18340	18340	2
320	20241129	131900	99329220	18310	18350	18350	18310	337
321	20241129	131800	93146660	18360	18360	18360	18360	0
322	20241129	131700	93146660	18360	18360	18360	18360	0
323	20241129	131600	93146660	18360	18360	18360	18360	67
324	20241129	131500	91916540	18360	18360	18360	18360	0
325	20241129	131400	91916540	18360	18360	18360	18360	2
326	20241129	131300	91879820	18350	18350	18350	18350	0
327	20241129	131200	91879820	18350	18350	18350	18350	22
328	20241129	131100	91476120	18350	18350	18350	18350	0
329	20241129	131000	91476120	18350	18350	18350	18350	0
330	20241129	130900	91476120	18350	18350	18350	18350	2
331	20241129	130800	91439420	18340	18380	18380	18340	168
332	20241129	130700	88358260	18340	18340	18340	18340	33
333	20241129	130600	87753040	18330	18330	18330	18330	0
334	20241129	130500	87753040	18330	18330	18330	18330	0
335	20241129	130400	87753040	18330	18330	18330	18330	6
336	20241129	130300	87643060	18320	18330	18330	18320	73
337	20241129	130200	86305580	18320	18320	18320	18320	342
338	20241129	130100	80040140	18330	18330	18330	18330	2
339	20241129	130000	80003480	18330	18330	18330	18330	0
340	20241129	125900	80003480	18330	18330	18330	18330	0
341	20241129	125800	80003480	18330	18330	18330	18330	5
342	20241129	125700	79911830	18330	18330	18330	18330	2
343	20241129	125600	79875170	18330	18330	18330	18320	105
344	20241129	125500	77951520	18320	18320	18320	18320	1
345	20241129	125400	77933200	18340	18340	18340	18340	1
346	20241129	125300	77914860	18320	18320	18320	18320	0
347	20241129	125200	77914860	18320	18330	18330	18320	2
348	20241129	125100	77878210	18340	18340	18340	18340	0
349	20241129	125000	77878210	18340	18320	18340	18320	31
350	20241129	124900	77310270	18320	18320	18320	18320	27
351	20241129	124800	76815630	18320	18320	18320	18320	1
352	20241129	124700	76797310	18320	18320	18320	18320	9
353	20241129	124600	76632430	18320	18320	18320	18320	0
354	20241129	124500	76632430	18320	18320	18320	18320	27
355	20241129	124400	76137790	18320	18320	18320	18320	300
356	20241129	124300	70641790	18320	18320	18320	18320	2
357	20241129	124200	70605150	18320	18320	18320	18320	223
358	20241129	124100	66519790	18330	18330	18330	18330	430
359	20241129	124000	58637890	18330	18330	18330	18330	70
360	20241129	123900	57354790	18390	18390	18390	18390	0
361	20241129	123800	57354790	18390	18390	18390	18390	4
362	20241129	123700	57281230	18390	18390	18390	18390	1
363	20241129	123600	57262840	18330	18330	18330	18330	60
364	20241129	123500	56163040	18400	18400	18400	18400	0
365	20241129	123400	56163040	18400	18400	18400	18400	0
366	20241129	123300	56163040	18400	18400	18400	18400	0
367	20241129	123200	56163040	18400	18400	18400	18400	0
368	20241129	123100	56163040	18400	18390	18400	18380	51
369	20241129	123000	55225590	18380	18380	18380	18380	32
370	20241129	122900	54637430	18380	18380	18380	18380	0
371	20241129	122800	54637430	18380	18340	18380	18340	31
372	20241129	122700	54068690	18350	18350	18350	18350	0
373	20241129	122600	54068690	18350	18350	18350	18350	15
374	20241129	122500	53793440	18380	18380	18380	18380	1
375	20241129	122400	53775060	18390	18390	18390	18390	0
376	20241129	122300	53775060	18390	18390	18390	18390	1
377	20241129	122200	53756670	18340	18340	18340	18340	0
378	20241129	122100	53756670	18340	18340	18340	18340	0
379	20241129	122000	53756670	18340	18340	18340	18340	24
380	20241129	121900	53316510	18350	18350	18350	18350	0
381	20241129	121800	53316510	18350	18350	18350	18350	0
382	20241129	121700	53316510	18350	18350	18350	18350	0
383	20241129	121600	53316510	18350	18350	18350	18350	1
384	20241129	121500	53298160	18340	18340	18340	18340	9
385	20241129	121400	53133100	18350	18350	18350	18350	2
386	20241129	121300	53096400	18350	18350	18350	18350	0
387	20241129	121200	53096400	18350	18350	18350	18350	0
388	20241129	121100	53096400	18350	18350	18350	18350	0
389	20241129	121000	53096400	18350	18350	18350	18350	0
390	20241129	120900	53096400	18350	18350	18350	18350	1
391	20241129	120800	53078050	18340	18350	18350	18340	8
392	20241129	120700	52931310	18330	18330	18330	18330	0
393	20241129	120600	52931310	18330	18330	18330	18330	80
394	20241129	120500	51464910	18350	18350	18350	18350	0
395	20241129	120400	51464910	18350	18350	18350	18350	0
396	20241129	120300	51464910	18350	18350	18350	18350	1
397	20241129	120200	51446560	18330	18330	18330	18330	0
398	20241129	120100	51446560	18330	18330	18330	18330	0
399	20241129	120000	51446560	18330	18330	18330	18330	0
400	20241129	115900	51446560	18330	18330	18330	18330	22
401	20241129	115800	51043300	18330	18330	18330	18330	0
402	20241129	115700	51043300	18330	18330	18330	18330	0
403	20241129	115600	51043300	18330	18330	18330	18330	10
404	20241129	115500	50860000	18350	18350	18350	18350	0
405	20241129	115400	50860000	18350	18350	18350	18350	0
406	20241129	115300	50860000	18350	18320	18350	18320	10
407	20241129	115200	50676770	18320	18330	18330	18320	161
408	20241129	115100	47726620	18330	18330	18330	18330	0
409	20241129	115000	47726620	18330	18330	18330	18330	0
410	20241129	114900	47726620	18330	18330	18330	18330	0
411	20241129	114800	47726620	18330	18330	18330	18330	0
412	20241129	114700	47726620	18330	18350	18350	18330	102
413	20241129	114600	45856920	18350	18350	18350	18350	0
414	20241129	114500	45856920	18350	18350	18350	18350	5
415	20241129	114400	45765170	18350	18350	18350	18350	1
416	20241129	114300	45746820	18340	18340	18340	18340	1
417	20241129	114200	45728480	18340	18340	18340	18340	0
418	20241129	114100	45728480	18340	18340	18340	18340	14
419	20241129	114000	45471720	18340	18340	18340	18340	36
420	20241129	113900	44811480	18340	18340	18340	18340	50
421	20241129	113800	43894480	18340	18340	18340	18340	6
422	20241129	113700	43784440	18350	18360	18360	18350	4
423	20241129	113600	43711030	18390	18390	18390	18390	0
424	20241129	113500	43711030	18390	18390	18390	18390	0
425	20241129	113400	43711030	18390	18390	18390	18390	0
426	20241129	113300	43711030	18390	18390	18390	18390	1
427	20241129	113200	43692640	18370	18370	18370	18370	0
428	20241129	113100	43692640	18370	18370	18370	18370	0
429	20241129	113000	43692640	18370	18370	18370	18370	550
430	20241129	112900	33589140	18370	18370	18370	18370	0
431	20241129	112800	33589140	18370	18370	18370	18370	0
432	20241129	112700	33589140	18370	18370	18370	18370	0
433	20241129	112600	33589140	18370	18370	18370	18370	0
434	20241129	112500	33589140	18370	18370	18370	18370	0
435	20241129	112400	33589140	18370	18370	18370	18370	1
436	20241129	112300	33570770	18340	18340	18340	18340	1
437	20241129	112200	33552430	18370	18370	18370	18370	0
438	20241129	112100	33552430	18370	18370	18370	18370	0
439	20241129	112000	33552430	18370	18370	18370	18370	0
440	20241129	111900	33552430	18370	18370	18370	18370	0
441	20241129	111800	33552430	18370	18370	18370	18370	1
442	20241129	111700	33534060	18370	18370	18370	18370	0
443	20241129	111600	33534060	18370	18370	18370	18370	3
444	20241129	111500	33478950	18370	18370	18370	18370	1
445	20241129	111400	33460580	18360	18360	18360	18360	0
446	20241129	111300	33460580	18360	18370	18370	18360	2
447	20241129	111200	33423850	18330	18330	18330	18330	17
448	20241129	111100	33112240	18330	18330	18330	18330	0
449	20241129	111000	33112240	18330	18330	18330	18330	0
450	20241129	110900	33112240	18330	18330	18330	18330	0
451	20241129	110800	33112240	18330	18330	18330	18330	0
452	20241129	110700	33112240	18330	18330	18330	18330	0
453	20241129	110600	33112240	18330	18330	18330	18330	0
454	20241129	110500	33112240	18330	18330	18330	18330	0
455	20241129	110400	33112240	18330	18330	18330	18330	0
456	20241129	110300	33112240	18330	18330	18330	18330	3
457	20241129	110200	33057250	18330	18330	18330	18330	2
458	20241129	110100	33020590	18350	18350	18350	18350	0
459	20241129	110000	33020590	18350	18350	18350	18350	76
460	20241129	105900	31625990	18350	18350	18350	18350	2
461	20241129	105800	31589290	18350	18350	18350	18350	6
462	20241129	105700	31479190	18350	18350	18350	18350	8
463	20241129	105600	31332390	18350	18350	18350	18350	7
464	20241129	105500	31203940	18420	18420	18420	18420	0
465	20241129	105400	31203940	18420	18420	18420	18420	0
466	20241129	105300	31203940	18420	18420	18420	18420	0
467	20241129	105200	31203940	18420	18420	18420	18420	0
468	20241129	105100	31203940	18420	18420	18420	18420	0
469	20241129	105000	31203940	18420	18370	18420	18370	50
470	20241129	104900	30283690	18330	18330	18330	18330	1
471	20241129	104800	30265360	18370	18370	18370	18370	0
472	20241129	104700	30265360	18370	18370	18370	18370	1
473	20241129	104600	30246990	18370	18370	18370	18370	4
474	20241129	104500	30173510	18410	18410	18410	18410	0
475	20241129	104400	30173510	18410	18410	18410	18410	1
476	20241129	104300	30155100	18410	18410	18410	18410	0
477	20241129	104200	30155100	18410	18410	18410	18410	0
478	20241129	104100	30155100	18410	18410	18410	18410	0
479	20241129	104000	30155100	18410	18410	18410	18410	0
480	20241129	103900	30155100	18410	18410	18410	18410	0
481	20241129	103800	30155100	18410	18410	18410	18410	10
482	20241129	103700	29971000	18410	18410	18410	18410	0
483	20241129	103600	29971000	18410	18410	18410	18410	0
484	20241129	103500	29971000	18410	18410	18410	18410	0
485	20241129	103400	29971000	18410	18410	18410	18410	2
486	20241129	103300	29934180	18410	18410	18410	18410	0
487	20241129	103200	29934180	18410	18410	18410	18410	0
488	20241129	103100	29934180	18410	18410	18410	18410	0
489	20241129	103000	29934180	18410	18410	18410	18410	0
490	20241129	102900	29934180	18410	18410	18410	18410	0
491	20241129	102800	29934180	18410	18410	18410	18410	2
492	20241129	102700	29897360	18420	18420	18420	18420	0
493	20241129	102600	29897360	18420	18420	18420	18420	0
494	20241129	102500	29897360	18420	18420	18420	18420	0
495	20241129	102400	29897360	18420	18420	18420	18420	0
496	20241129	102300	29897360	18420	18410	18420	18410	14
497	20241129	102200	29639610	18410	18410	18410	18410	0
498	20241129	102100	29639610	18410	18410	18410	18410	1
499	20241129	102000	29621200	18410	18410	18410	18410	0
500	20241129	101900	29621200	18410	18410	18410	18410	0
501	20241129	101800	29621200	18410	18410	18410	18410	0
502	20241129	101700	29621200	18410	18410	18410	18410	0
503	20241129	101600	29621200	18410	18390	18410	18320	261
504	20241129	101500	24836870	18410	18410	18410	18410	1
505	20241129	101400	24818460	18410	18410	18410	18410	1
506	20241129	101300	24800050	18420	18420	18420	18420	0
507	20241129	101200	24800050	18420	18420	18420	18420	0
508	20241129	101100	24800050	18420	18420	18420	18420	0
509	20241129	101000	24800050	18420	18410	18420	18410	9
510	20241129	100900	24634350	18420	18420	18420	18420	1
511	20241129	100800	24615930	18380	18380	18380	18380	18
512	20241129	100700	24285090	18420	18420	18420	18420	1
513	20241129	100600	24266670	18450	18450	18450	18450	0
514	20241129	100500	24266670	18450	18450	18450	18450	0
515	20241129	100400	24266670	18450	18360	18450	18360	41
516	20241129	100300	23512110	18470	18470	18470	18470	1
517	20241129	100200	23493640	18360	18360	18360	18360	80
518	20241129	100100	22024840	18490	18490	18490	18490	0
519	20241129	100000	22024840	18490	18490	18490	18490	0
520	20241129	095900	22024840	18490	18370	18490	18370	8
521	20241129	095800	21877760	18530	18350	18550	18350	72
522	20241129	095700	20551260	18340	18340	18340	18340	1
523	20241129	095600	20532920	18360	18360	18360	18360	0
524	20241129	095500	20532920	18360	18360	18360	18330	42
525	20241129	095400	19762840	18340	18340	18340	18340	1
526	20241129	095300	19744500	18340	18350	18370	18340	68
527	20241129	095200	18496630	18370	18370	18370	18370	0
528	20241129	095100	18496630	18370	18370	18370	18370	0
529	20241129	095000	18496630	18370	18370	18370	18370	0
530	20241129	094900	18496630	18370	18370	18370	18370	0
531	20241129	094800	18496630	18370	18370	18370	18370	10
532	20241129	094700	18312930	18370	18370	18370	18370	1
533	20241129	094600	18294560	18360	18360	18360	18360	0
534	20241129	094500	18294560	18360	18360	18360	18360	25
535	20241129	094400	17835560	18370	18360	18370	18360	10
536	20241129	094300	17651950	18360	18360	18360	18360	0
537	20241129	094200	17651950	18360	18360	18360	18360	100
538	20241129	094100	15815950	18380	18390	18390	18360	324
539	20241129	094000	9860890	18400	18400	18400	18400	1
540	20241129	093900	9842490	18400	18400	18400	18400	0
541	20241129	093800	9842490	18400	18400	18400	18400	0
542	20241129	093700	9842490	18400	18400	18400	18400	0
543	20241129	093600	9842490	18400	18400	18400	18400	5
544	20241129	093500	9750490	18400	18400	18400	18400	0
545	20241129	093400	9750490	18400	18400	18400	18400	11
546	20241129	093300	9548090	18400	18400	18400	18400	11
547	20241129	093200	9345690	18400	18400	18400	18400	1
548	20241129	093100	9327290	18400	18400	18400	18400	1
549	20241129	093000	9308890	18400	18400	18400	18400	6
550	20241129	092900	9198490	18400	18400	18400	18400	0
551	20241129	092800	9198490	18400	18400	18400	18400	0
552	20241129	092700	9198490	18400	18400	18400	18400	1
553	20241129	092600	9180090	18470	18470	18470	18470	0
554	20241129	092500	9180090	18470	18470	18470	18470	0
555	20241129	092400	9180090	18470	18470	18470	18470	0
556	20241129	092300	9180090	18470	18470	18470	18470	0
557	20241129	092200	9180090	18470	18470	18470	18470	0
558	20241129	092100	9180090	18470	18470	18470	18470	0
559	20241129	092000	9180090	18470	18470	18470	18470	10
560	20241129	091900	8995390	18400	18400	18400	18400	55
561	20241129	091800	7983390	18470	18440	18470	18440	2
562	20241129	091700	7946480	18470	18470	18470	18470	1
563	20241129	091600	7928010	18470	18470	18470	18470	0
564	20241129	091500	7928010	18470	18470	18470	18470	1
565	20241129	091400	7909540	18470	18470	18470	18470	0
566	20241129	091300	7909540	18470	18470	18470	18470	0
567	20241129	091200	7909540	18470	18470	18470	18470	0
568	20241129	091100	7909540	18470	18470	18470	18470	0
569	20241129	091000	7909540	18470	18420	18540	18400	146
570	20241129	090900	5222710	18450	18500	18500	18450	6
571	20241129	090800	5111800	18620	18620	18620	18620	0
572	20241129	090700	5111800	18620	18620	18620	18620	0
573	20241129	090600	5111800	18620	18620	18620	18620	0
574	20241129	090500	5111800	18620	18620	18620	18620	0
575	20241129	090400	5111800	18620	18620	18620	18620	0
576	20241129	090300	5111800	18620	18620	18620	18620	0
577	20241129	090200	5111800	18620	18620	18620	18620	1
578	20241129	090100	5093180	18650	18650	18650	18650	0
579	20241129	090000	5093180	18650	18650	18650	18400	274