KissMeData/002310/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183700	964708130	7910	7910	7910	7910	20503
3	20241129	183600	964708130	7910	7910	7910	7910	0
4	20241129	183500	964708130	7910	7910	7910	7910	0
5	20241129	183400	964708130	7910	7910	7910	7910	0
6	20241129	183300	964708130	7910	7910	7910	7910	0
7	20241129	183200	964708130	7910	7910	7910	7910	0
8	20241129	183100	964708130	7910	7910	7910	7910	0
9	20241129	183000	964708130	7910	7910	7910	7910	0
10	20241129	182900	964708130	7910	7910	7910	7910	0
11	20241129	182800	964708130	7910	7910	7910	7910	0
12	20241129	182700	964708130	7910	7910	7910	7910	0
13	20241129	182600	964708130	7910	7910	7910	7910	0
14	20241129	182500	964708130	7910	7910	7910	7910	0
15	20241129	182400	964708130	7910	7910	7910	7910	0
16	20241129	182300	964708130	7910	7910	7910	7910	0
17	20241129	182200	964708130	7910	7910	7910	7910	0
18	20241129	182100	964708130	7910	7910	7910	7910	0
19	20241129	182000	964708130	7910	7910	7910	7910	0
20	20241129	181900	964708130	7910	7910	7910	7910	0
21	20241129	181800	964708130	7910	7910	7910	7910	0
22	20241129	181700	964708130	7910	7910	7910	7910	0
23	20241129	181600	964708130	7910	7910	7910	7910	0
24	20241129	181500	964708130	7910	7910	7910	7910	0
25	20241129	181400	964708130	7910	7910	7910	7910	0
26	20241129	181300	964708130	7910	7910	7910	7910	0
27	20241129	181200	964708130	7910	7910	7910	7910	0
28	20241129	181100	964708130	7910	7910	7910	7910	0
29	20241129	181000	964708130	7910	7910	7910	7910	0
30	20241129	180900	964708130	7910	7910	7910	7910	0
31	20241129	180800	964708130	7910	7910	7910	7910	0
32	20241129	180700	964708130	7910	7910	7910	7910	20503
33	20241129	180600	964708130	7910	7910	7910	7910	0
34	20241129	180500	964708130	7910	7910	7910	7910	0
35	20241129	180400	964708130	7910	7910	7910	7910	0
36	20241129	180300	964708130	7910	7910	7910	7910	0
37	20241129	180200	964708130	7910	7910	7910	7910	0
38	20241129	180100	964708130	7910	7910	7910	7910	0
39	20241129	180000	964708130	7910	7910	7910	7910	0
40	20241129	175900	964708130	7910	7910	7910	7910	0
41	20241129	175800	964708130	7910	7910	7910	7910	0
42	20241129	175700	964708130	7910	7910	7910	7910	0
43	20241129	175600	964708130	7910	7910	7910	7910	0
44	20241129	175500	964708130	7910	7910	7910	7910	0
45	20241129	175400	964708130	7910	7910	7910	7910	0
46	20241129	175300	964708130	7910	7910	7910	7910	0
47	20241129	175200	964708130	7910	7910	7910	7910	0
48	20241129	175100	964708130	7910	7910	7910	7910	0
49	20241129	175000	964708130	7910	7910	7910	7910	0
50	20241129	174900	964708130	7910	7910	7910	7910	0
51	20241129	174800	964708130	7910	7910	7910	7910	0
52	20241129	174700	964708130	7910	7910	7910	7910	0
53	20241129	174600	964708130	7910	7910	7910	7910	0
54	20241129	174500	964708130	7910	7910	7910	7910	0
55	20241129	174400	964708130	7910	7910	7910	7910	0
56	20241129	174300	964708130	7910	7910	7910	7910	0
57	20241129	174200	964708130	7910	7910	7910	7910	0
58	20241129	174100	964708130	7910	7910	7910	7910	0
59	20241129	174000	964708130	7910	7910	7910	7910	0
60	20241129	173900	964708130	7910	7910	7910	7910	0
61	20241129	173800	964708130	7910	7910	7910	7910	0
62	20241129	173700	964708130	7910	7910	7910	7910	20503
63	20241129	173600	964708130	7910	7910	7910	7910	0
64	20241129	173500	964708130	7910	7910	7910	7910	0
65	20241129	173400	964708130	7910	7910	7910	7910	0
66	20241129	173300	964708130	7910	7910	7910	7910	0
67	20241129	173200	964708130	7910	7910	7910	7910	0
68	20241129	173100	964708130	7910	7910	7910	7910	0
69	20241129	173000	964708130	7910	7910	7910	7910	0
70	20241129	172900	964708130	7910	7910	7910	7910	0
71	20241129	172800	964708130	7910	7910	7910	7910	0
72	20241129	172700	964708130	7910	7910	7910	7910	0
73	20241129	172600	964708130	7910	7910	7910	7910	0
74	20241129	172500	964708130	7910	7910	7910	7910	0
75	20241129	172400	964708130	7910	7910	7910	7910	0
76	20241129	172300	964708130	7910	7910	7910	7910	0
77	20241129	172200	964708130	7910	7910	7910	7910	0
78	20241129	172100	964708130	7910	7910	7910	7910	0
79	20241129	172000	964708130	7910	7910	7910	7910	0
80	20241129	171900	964708130	7910	7910	7910	7910	0
81	20241129	171800	964708130	7910	7910	7910	7910	0
82	20241129	171700	964708130	7910	7910	7910	7910	0
83	20241129	171600	964708130	7910	7910	7910	7910	0
84	20241129	171500	964708130	7910	7910	7910	7910	0
85	20241129	171400	964708130	7910	7910	7910	7910	0
86	20241129	171300	964708130	7910	7910	7910	7910	0
87	20241129	171200	964708130	7910	7910	7910	7910	0
88	20241129	171100	964708130	7910	7910	7910	7910	0
89	20241129	171000	964708130	7910	7910	7910	7910	0
90	20241129	170900	964708130	7910	7910	7910	7910	0
91	20241129	170800	964708130	7910	7910	7910	7910	0
92	20241129	170700	964708130	7910	7910	7910	7910	20503
93	20241129	170600	964708130	7910	7910	7910	7910	0
94	20241129	170500	964708130	7910	7910	7910	7910	0
95	20241129	170400	964708130	7910	7910	7910	7910	0
96	20241129	170300	964708130	7910	7910	7910	7910	0
97	20241129	170200	964708130	7910	7910	7910	7910	0
98	20241129	170100	964708130	7910	7910	7910	7910	0
99	20241129	170000	964708130	7910	7910	7910	7910	0
100	20241129	165900	964708130	7910	7910	7910	7910	0
101	20241129	165800	964708130	7910	7910	7910	7910	0
102	20241129	165700	964708130	7910	7910	7910	7910	0
103	20241129	165600	964708130	7910	7910	7910	7910	0
104	20241129	165500	964708130	7910	7910	7910	7910	0
105	20241129	165400	964708130	7910	7910	7910	7910	0
106	20241129	165300	964708130	7910	7910	7910	7910	0
107	20241129	165200	964708130	7910	7910	7910	7910	0
108	20241129	165100	964708130	7910	7910	7910	7910	0
109	20241129	165000	964708130	7910	7910	7910	7910	0
110	20241129	164900	964708130	7910	7910	7910	7910	0
111	20241129	164800	964708130	7910	7910	7910	7910	0
112	20241129	164700	964708130	7910	7910	7910	7910	0
113	20241129	164600	964708130	7910	7910	7910	7910	0
114	20241129	164500	964708130	7910	7910	7910	7910	0
115	20241129	164400	964708130	7910	7910	7910	7910	0
116	20241129	164300	964708130	7910	7910	7910	7910	0
117	20241129	164200	964708130	7910	7910	7910	7910	0
118	20241129	164100	964708130	7910	7910	7910	7910	0
119	20241129	164000	964708130	7910	7910	7910	7910	0
120	20241129	163900	964708130	7910	7910	7910	7910	0
121	20241129	163800	964708130	7910	7910	7910	7910	0
122	20241129	163700	964708130	7910	7910	7910	7910	20503
123	20241129	163600	964708130	7910	7910	7910	7910	0
124	20241129	163500	964708130	7910	7910	7910	7910	0
125	20241129	163400	964708130	7910	7910	7910	7910	0
126	20241129	163300	964708130	7910	7910	7910	7910	0
127	20241129	163200	964708130	7910	7910	7910	7910	0
128	20241129	163100	964708130	7910	7910	7910	7910	0
129	20241129	163000	964708130	7910	7910	7910	7910	0
130	20241129	162900	964708130	7910	7910	7910	7910	0
131	20241129	162800	964708130	7910	7910	7910	7910	0
132	20241129	162700	964708130	7910	7910	7910	7910	0
133	20241129	162600	964708130	7910	7910	7910	7910	0
134	20241129	162500	964708130	7910	7910	7910	7910	0
135	20241129	162400	964708130	7910	7910	7910	7910	0
136	20241129	162300	964708130	7910	7910	7910	7910	0
137	20241129	162200	964708130	7910	7910	7910	7910	0
138	20241129	162100	964708130	7910	7910	7910	7910	0
139	20241129	162000	964708130	7910	7910	7910	7910	0
140	20241129	161900	964708130	7910	7910	7910	7910	0
141	20241129	161800	964708130	7910	7910	7910	7910	0
142	20241129	161700	964708130	7910	7910	7910	7910	0
143	20241129	161600	964708130	7910	7910	7910	7910	0
144	20241129	161500	964708130	7910	7910	7910	7910	0
145	20241129	161400	964708130	7910	7910	7910	7910	0
146	20241129	161300	964708130	7910	7910	7910	7910	0
147	20241129	161200	964708130	7910	7910	7910	7910	0
148	20241129	161100	964708130	7910	7910	7910	7910	0
149	20241129	161000	964708130	7910	7910	7910	7910	0
150	20241129	160900	964708130	7910	7910	7910	7910	0
151	20241129	160800	964708130	7910	7910	7910	7910	0
152	20241129	160700	964708130	7910	7910	7910	7910	20503
153	20241129	160600	964708130	7910	7910	7910	7910	0
154	20241129	160500	964708130	7910	7910	7910	7910	0
155	20241129	160400	964708130	7910	7910	7910	7910	0
156	20241129	160300	964708130	7910	7910	7910	7910	0
157	20241129	160200	964708130	7910	7910	7910	7910	0
158	20241129	160100	964708130	7910	7910	7910	7910	0
159	20241129	160000	964708130	7910	7910	7910	7910	0
160	20241129	155900	964708130	7910	7910	7910	7910	0
161	20241129	155800	964708130	7910	7910	7910	7910	0
162	20241129	155700	964708130	7910	7910	7910	7910	0
163	20241129	155600	964708130	7910	7910	7910	7910	0
164	20241129	155500	964708130	7910	7910	7910	7910	0
165	20241129	155400	964708130	7910	7910	7910	7910	0
166	20241129	155300	964708130	7910	7910	7910	7910	0
167	20241129	155200	964708130	7910	7910	7910	7910	0
168	20241129	155100	964708130	7910	7910	7910	7910	0
169	20241129	155000	964708130	7910	7910	7910	7910	0
170	20241129	154900	964708130	7910	7910	7910	7910	0
171	20241129	154800	964708130	7910	7910	7910	7910	0
172	20241129	154700	964708130	7910	7910	7910	7910	0
173	20241129	154600	964708130	7910	7910	7910	7910	0
174	20241129	154500	964708130	7910	7910	7910	7910	0
175	20241129	154400	964708130	7910	7910	7910	7910	0
176	20241129	154300	964708130	7910	7910	7910	7910	0
177	20241129	154200	964708130	7910	7910	7910	7910	0
178	20241129	154100	964708130	7910	7910	7910	7910	0
179	20241129	154000	964708130	7910	7910	7910	7910	0
180	20241129	153900	964708130	7910	7910	7910	7910	0
181	20241129	153800	964708130	7910	7910	7910	7910	0
182	20241129	153700	964708130	7910	7910	7910	7910	20503
183	20241129	153600	964708130	7910	7910	7910	7910	0
184	20241129	153500	964708130	7910	7910	7910	7910	0
185	20241129	153400	964708130	7910	7910	7910	7910	0
186	20241129	153300	964708130	7910	7910	7910	7910	0
187	20241129	153200	964708130	7910	7910	7910	7910	0
188	20241129	153100	964708130	7910	7910	7910	7910	0
189	20241129	153000	964708130	7910	7910	7910	7910	20503
190	20241129	152900	802529400	7980	7980	7980	7980	0
191	20241129	152800	802529400	7980	7980	7980	7980	0
192	20241129	152700	802529400	7980	7980	7980	7980	0
193	20241129	152600	802529400	7980	7980	7980	7980	0
194	20241129	152500	802529400	7980	7980	7980	7980	0
195	20241129	152400	802529400	7980	7980	7980	7980	0
196	20241129	152300	802529400	7980	7980	7980	7980	0
197	20241129	152200	802529400	7980	7980	7980	7980	0
198	20241129	152100	802529400	7980	7980	7980	7980	0
199	20241129	152000	802529400	7980	7980	7980	7980	0
200	20241129	151900	802529400	7980	7940	7980	7940	931
201	20241129	151800	795131810	7940	7940	7940	7940	75
202	20241129	151700	794536310	7940	7940	7940	7940	57
203	20241129	151600	794083730	7940	7950	7980	7940	284
204	20241129	151500	791826620	7980	7980	7980	7980	0
205	20241129	151400	791826620	7980	7980	7980	7980	0
206	20241129	151300	791826620	7980	7980	7980	7980	183
207	20241129	151200	790366280	7980	7940	7980	7940	173
208	20241129	151100	788992620	7930	7940	7940	7930	28
209	20241129	151000	788770330	7930	7930	7930	7930	34
210	20241129	150900	788500710	7930	7930	7930	7930	215
211	20241129	150800	786795760	7930	7930	7930	7930	3
212	20241129	150700	786771970	7930	7930	7930	7930	100
213	20241129	150600	785978970	7940	7940	7940	7940	1
214	20241129	150500	785971030	7940	7940	7940	7940	154
215	20241129	150400	784748270	7930	7930	7930	7930	14
216	20241129	150300	784637250	7940	7940	7940	7930	11
217	20241129	150200	784549950	7940	7940	7940	7940	0
218	20241129	150100	784549950	7940	7940	7940	7940	0
219	20241129	150000	784549950	7940	7930	7940	7930	114
220	20241129	145900	783645430	7930	7930	7930	7930	3
221	20241129	145800	783621640	7930	7930	7930	7920	1456
222	20241129	145700	772083950	7940	7940	7960	7940	322
223	20241129	145600	769523910	7940	7940	7940	7940	50
224	20241129	145500	769126910	7940	7940	7940	7940	3
225	20241129	145400	769103090	7930	7930	7930	7930	3
226	20241129	145300	769079300	7930	7930	7930	7930	57
227	20241129	145200	768627290	7930	7950	7960	7930	1677
228	20241129	145100	755313790	7950	7950	7950	7950	3
229	20241129	145000	755289940	7950	7960	7960	7950	73
230	20241129	144900	754709550	7960	7960	7960	7950	93
231	20241129	144800	753970120	7950	7960	7960	7950	43
232	20241129	144700	753628190	7960	7960	7960	7950	35
233	20241129	144600	753349620	7950	7950	7960	7950	42
234	20241129	144500	753015640	7960	7960	7960	7950	78
235	20241129	144400	752395460	7950	7960	7960	7950	548
236	20241129	144300	748038700	7950	7960	7960	7950	43
237	20241129	144200	747696770	7950	7960	7960	7950	110
238	20241129	144100	746822130	7960	7960	7960	7950	11
239	20241129	144000	746734600	7950	7950	7960	7950	23
240	20241129	143900	746551580	7960	7950	7960	7950	11
241	20241129	143800	746464050	7960	7950	7960	7950	60
242	20241129	143700	745986970	7960	7960	7960	7950	11
243	20241129	143600	745899440	7960	7960	7960	7950	74
244	20241129	143500	745310420	7960	7960	7960	7950	15
245	20241129	143400	745191050	7950	7950	7960	7950	15
246	20241129	143300	745071720	7950	7960	7960	7950	52
247	20241129	143200	744658240	7960	7970	7970	7950	17
248	20241129	143100	744522970	7970	7950	7970	7950	61
249	20241129	143000	744037860	7950	7970	7970	7950	22
250	20241129	142900	743862800	7970	7970	7970	7950	11
251	20241129	142800	743775190	7970	7970	7970	7950	8705
252	20241129	142700	674569660	7960	7970	7970	7960	124
253	20241129	142600	673582540	7970	7970	7970	7960	124
254	20241129	142500	672595420	7970	7980	7980	7960	49
255	20241129	142400	672205170	7980	7980	7980	7960	63
256	20241129	142300	671703430	7980	7980	7980	7960	56
257	20241129	142200	671257510	7980	7960	7980	7960	60
258	20241129	142100	670779750	7980	7980	7980	7960	15
259	20241129	142000	670660110	7980	7980	7980	7950	98
260	20241129	141900	669880390	7980	7950	7980	7950	49
261	20241129	141800	669490600	7970	7980	7980	7950	2413
262	20241129	141700	650282920	7970	7980	7980	7970	28
263	20241129	141600	650059680	7970	7970	7980	7970	88
264	20241129	141500	649358240	7980	7980	7980	7980	8
265	20241129	141400	649294400	7980	7980	7980	7970	1556
266	20241129	141300	636892960	7980	7980	7980	7970	9
267	20241129	141200	636821150	7970	7980	7980	7970	88
268	20241129	141100	636119710	7970	7980	7980	7970	11
269	20241129	141000	636031960	7970	7980	7980	7970	11
270	20241129	140900	635944210	7970	7970	7980	7970	68
271	20241129	140800	635402170	7990	7970	7990	7970	24
272	20241129	140700	635210730	7990	7990	7990	7970	15
273	20241129	140600	635090940	7990	7990	7990	7970	11
274	20241129	140500	635003110	7970	7990	7990	7970	59
275	20241129	140400	634532720	7970	7990	7990	7970	209
276	20241129	140300	632862870	7970	7970	7990	7970	26
277	20241129	140200	632655490	7990	7970	7990	7970	12
278	20241129	140100	632559690	7990	7980	7990	7970	101
279	20241129	140000	631754100	7980	7980	7980	7980	136
280	20241129	135900	630668820	7970	7980	7980	7970	11
281	20241129	135800	630581070	7970	7990	7990	7970	76
282	20241129	135700	629975230	7970	7970	7990	7970	13
283	20241129	135600	629871460	7990	7970	7990	7970	11
284	20241129	135500	629783630	7990	7970	7990	7970	23
285	20241129	135400	629600160	7990	7990	7990	7960	59
286	20241129	135300	629130280	7990	7990	7990	7960	15
287	20241129	135200	629010520	7960	7990	7990	7960	11
288	20241129	135100	628922720	7960	7960	7990	7960	13
289	20241129	135000	628819000	7990	7990	7990	7960	480
290	20241129	134900	624984970	7990	8000	8000	7960	6442
291	20241129	134800	573513770	8000	7960	8000	7960	283
292	20241129	134700	571249810	7960	7960	8000	7960	11559
293	20241129	134600	479010280	7980	7980	7980	7960	44
294	20241129	134500	478659800	7960	7960	7980	7960	14
295	20241129	134400	478548200	7960	7980	7980	7960	44
296	20241129	134300	478197800	7960	7980	7980	7960	60
297	20241129	134200	477720040	7980	7980	7980	7960	11
298	20241129	134100	477632320	7980	7980	7980	7960	12
299	20241129	134000	477536620	7980	7950	7980	7950	55
300	20241129	133900	477099130	7980	7980	7980	7950	18
301	20241129	133800	476955670	7980	7980	7980	7950	31
302	20241129	133700	476708980	7980	7980	7980	7950	34
303	20241129	133600	476437750	8000	8000	8000	7980	11
304	20241129	133500	476349810	8000	8000	8000	8000	8
305	20241129	133400	476285810	8000	8000	8000	8000	12
306	20241129	133300	476189810	8000	8000	8000	8000	4669
307	20241129	133200	438837810	8000	8000	8000	7940	8063
308	20241129	133100	374347540	7970	7960	7970	7940	8892
309	20241129	133000	303567960	7960	7950	7960	7950	70
310	20241129	132900	303011380	7960	7960	7960	7950	67
311	20241129	132800	302478440	7960	7950	7990	7950	407
312	20241129	132700	299242360	7990	7950	7990	7950	387
313	20241129	132600	296165390	7990	7950	7990	7950	94
314	20241129	132500	295417770	7990	7990	7990	7950	45
315	20241129	132400	295059460	7950	7960	7990	7950	5408
316	20241129	132300	251863520	7990	7960	7990	7960	2023
317	20241129	132200	235712050	7960	7990	7990	7960	11
318	20241129	132100	235624250	7960	7990	7990	7960	57
319	20241129	132000	235170260	7990	7990	7990	7990	10
320	20241129	131900	235090360	7990	7990	7990	7990	8
321	20241129	131800	235026440	7990	7990	8000	7960	6578
322	20241129	131700	182446500	7990	8000	8000	7970	5715
323	20241129	131600	136753870	7960	7960	8000	7960	3388
324	20241129	131500	109668220	7960	7960	7960	7960	8
325	20241129	131400	109604540	7950	7960	7960	7950	60
326	20241129	131300	109127460	7960	7950	7960	7950	61
327	20241129	131200	108641930	7960	7950	7960	7950	11
328	20241129	131100	108554400	7960	7960	7960	7950	62
329	20241129	131000	108061380	7950	7960	7960	7950	12
330	20241129	130900	107965890	7950	7960	7960	7950	11
331	20241129	130800	107878360	7950	7950	7960	7950	14
332	20241129	130700	107766980	7960	7950	7960	7950	11
333	20241129	130600	107679450	7960	7980	7980	7960	67
334	20241129	130500	107146050	7980	7980	7980	7960	11
335	20241129	130400	107058330	7980	7980	7980	7960	14
336	20241129	130300	106946650	7960	7980	7980	7960	61
337	20241129	130200	106460930	7960	7960	7980	7960	14
338	20241129	130100	106349330	7980	7980	7980	7960	15
339	20241129	130000	106229690	7980	7960	7980	7960	61
340	20241129	125900	105743930	7980	7980	7980	7960	11
341	20241129	125800	105656210	7980	7980	7980	7960	11
342	20241129	125700	105568490	7980	7980	7980	7980	12
343	20241129	125600	105472730	7980	7980	7980	7960	54
344	20241129	125500	105042730	7970	7960	7970	7960	175
345	20241129	125400	103648150	7970	7970	7970	7950	12
346	20241129	125300	103552570	7970	7950	7970	7950	62
347	20241129	125200	103059490	7970	7970	7970	7950	11
348	20241129	125100	102971880	7970	7970	7970	7950	10
349	20241129	125000	102892220	7970	7970	7970	7950	18
350	20241129	124900	102748880	7970	7970	7970	7950	59
351	20241129	124800	102279670	7970	7970	7970	7950	11
352	20241129	124700	102192060	7970	7970	7970	7940	11
353	20241129	124600	102104480	7970	7970	7970	7970	8
354	20241129	124500	102040720	7970	7940	7970	7940	51
355	20241129	124400	101635540	7970	7970	7970	7970	8
356	20241129	124300	101571780	7970	7950	7970	7940	265
357	20241129	124200	99464900	7950	7950	7950	7940	60
358	20241129	124100	98988420	7950	7950	7950	7940	11
359	20241129	124000	98901000	7950	7950	7950	7940	11
360	20241129	123900	98813580	7950	7950	7950	7940	11
361	20241129	123800	98726160	7940	7940	7950	7940	62
362	20241129	123700	98233800	7950	7950	7950	7950	8
363	20241129	123600	98170200	7950	7950	7950	7950	12
364	20241129	123500	98074800	7950	7950	7950	7950	8
365	20241129	123400	98011200	7950	7940	7950	7940	137
366	20241129	123300	96923350	7930	7940	7940	7930	11
367	20241129	123200	96836040	7930	7940	7940	7930	11
368	20241129	123100	96748730	7940	7930	7940	7930	62
369	20241129	123000	96256990	7940	7930	7940	7930	37
370	20241129	122900	95963240	7940	7940	7940	7930	15
371	20241129	122800	95844170	7930	7940	7940	7930	11
372	20241129	122700	95756860	7930	7940	7940	7930	60
373	20241129	122600	95280980	7930	7940	7940	7930	11
374	20241129	122500	95193670	7930	7930	7940	7930	13
375	20241129	122400	95090500	7950	7950	7950	7950	8
376	20241129	122300	95026900	7950	7930	7950	7930	47
377	20241129	122200	94654030	7950	7950	7950	7950	12
378	20241129	122100	94558630	7950	7940	7950	7940	8
379	20241129	122000	94495070	7930	7940	7940	7930	85
380	20241129	121900	93820740	7940	7940	7940	7940	18
381	20241129	121800	93677820	7940	7930	7950	7930	102
382	20241129	121700	92867860	7940	7940	7940	7930	11
383	20241129	121600	92780550	7940	7940	7940	7930	59
384	20241129	121500	92312600	7940	7940	7940	7930	15
385	20241129	121400	92193530	7930	7940	7940	7930	11
386	20241129	121300	92106220	7930	7930	7940	7930	14
387	20241129	121200	91995120	7940	7940	7940	7930	55
388	20241129	121100	91558890	7940	7940	7940	7930	11
389	20241129	121000	91471580	7940	7940	7940	7930	9
390	20241129	120900	91400130	7940	7940	7940	7930	60
391	20241129	120800	90924250	7940	7940	7940	7930	15
392	20241129	120700	90805180	7930	7930	7940	7930	14
393	20241129	120600	90694080	7940	7930	7940	7930	60
394	20241129	120500	90218200	7930	7940	7940	7930	59
395	20241129	120400	89750250	7940	7930	7940	7930	137
396	20241129	120300	88663760	7940	7940	7940	7930	11
397	20241129	120200	88576450	7940	7940	7940	7930	11
398	20241129	120100	88489140	7940	7940	7940	7930	64
399	20241129	120000	87981500	7940	7940	7940	7930	9
400	20241129	115900	87910050	7930	7940	7940	7930	13
401	20241129	115800	87806880	7930	7940	7940	7930	73
402	20241129	115700	87227810	7940	7940	7940	7930	13
403	20241129	115600	87124640	7940	7940	7940	7930	13
404	20241129	115500	87021470	7930	7930	7940	7930	17
405	20241129	115400	86886580	7940	7940	7940	7930	65
406	20241129	115300	86371010	7940	7940	7940	7930	13
407	20241129	115200	86267840	7940	7930	7940	7930	12
408	20241129	115100	86172600	7940	7930	7940	7930	57
409	20241129	115000	85720510	7930	7940	7940	7930	13
410	20241129	114900	85617340	7930	7930	7940	7930	44
411	20241129	114800	85268340	7940	7930	7940	7930	13
412	20241129	114700	85165170	7930	7940	7940	7930	103
413	20241129	114600	84348260	7940	7940	7940	7930	12
414	20241129	114500	84253020	7940	7940	7940	7930	13
415	20241129	114400	84149850	7940	7940	7940	7930	10
416	20241129	114300	84070470	7930	7930	7940	7930	61
417	20241129	114200	83586660	7940	7930	7940	7930	10
418	20241129	114100	83507280	7940	7940	7940	7940	8
419	20241129	114000	83443760	7940	7940	7940	7930	69
420	20241129	113900	82896450	7930	7940	7940	7930	159
421	20241129	113800	81634420	7930	7940	7940	7930	14
422	20241129	113700	81523310	7930	7940	7940	7930	148
423	20241129	113600	80348240	7950	7950	7950	7940	10
424	20241129	113500	80268760	7950	7940	7950	7940	10
425	20241129	113400	80189280	7950	7950	7950	7940	14
426	20241129	113300	80078000	7950	7930	7950	7930	122
427	20241129	113200	79109730	7930	7940	7940	7930	10
428	20241129	113100	79030350	7930	7940	7940	7930	13
429	20241129	113000	78927180	7930	7930	7940	7930	26
430	20241129	112900	78720820	7940	7930	7940	7930	57
431	20241129	112800	78268730	7940	7940	7940	7930	13
432	20241129	112700	78165560	7940	7940	7940	7930	13
433	20241129	112600	78062390	7940	7940	7940	7930	101
434	20241129	112500	77261290	7930	7940	7940	7930	62
435	20241129	112400	76769550	7930	7930	7940	7930	16
436	20241129	112300	76642590	7940	7940	7940	7930	11
437	20241129	112200	76555280	7930	7940	7940	7930	222
438	20241129	112100	74792650	7940	7950	7950	7940	13
439	20241129	112000	74689350	7950	7950	7950	7940	13
440	20241129	111900	74586050	7950	7950	7950	7940	16
441	20241129	111800	74458890	7950	7950	7950	7940	55
442	20241129	111700	74022110	7950	7950	7950	7950	8
443	20241129	111600	73958510	7950	7950	7950	7950	8
444	20241129	111500	73894910	7950	7970	7970	7950	86
445	20241129	111400	73211110	7960	7950	7960	7950	37
446	20241129	111300	72916940	7950	7950	7950	7950	8
447	20241129	111200	72853340	7950	7940	7950	7940	9
448	20241129	111100	72781800	7940	7940	7950	7930	227
449	20241129	111000	70978890	7940	7950	7950	7930	544
450	20241129	110900	66659820	7950	7950	7950	7940	11
451	20241129	110800	66572400	7950	7950	7950	7950	8
452	20241129	110700	66508800	7950	7950	7950	7950	8
453	20241129	110600	66445200	7940	7940	7950	7940	254
454	20241129	110500	64428360	7950	7950	7950	7940	15
455	20241129	110400	64309140	7950	7950	7950	7940	65
456	20241129	110300	63792960	7950	7950	7950	7940	9
457	20241129	110200	63721420	7950	7950	7950	7950	8
458	20241129	110100	63657820	7950	7950	7950	7950	8
459	20241129	110000	63594220	7950	7940	7950	7940	69
460	20241129	105900	63046270	7950	7950	7950	7950	8
461	20241129	105800	62982670	7950	7950	7950	7950	12
462	20241129	105700	62887270	7950	7950	7950	7950	13
463	20241129	105600	62783920	7950	7940	7950	7940	49
464	20241129	105500	62394780	7950	7950	7950	7950	8
465	20241129	105400	62331180	7950	7950	7950	7950	8
466	20241129	105300	62267580	7950	7940	7950	7940	58
467	20241129	105200	61806980	7950	7940	7950	7940	560
468	20241129	105100	57360500	7940	7940	7940	7940	12
469	20241129	105000	57265220	7940	7950	7950	7940	159
470	20241129	104900	56002720	7950	7960	7960	7950	12
471	20241129	104800	55907280	7960	7960	7960	7960	8
472	20241129	104700	55843600	7960	7960	7960	7960	12
473	20241129	104600	55748080	7960	7950	7960	7950	9
474	20241129	104500	55676490	7940	7950	7950	7940	48
475	20241129	104400	55295330	7950	7950	7950	7950	12
476	20241129	104300	55199930	7950	7940	7950	7940	28
477	20241129	104200	54977570	7930	7940	7940	7930	56
478	20241129	104100	54533450	7940	7940	7940	7940	8
479	20241129	104000	54469930	7940	7940	7940	7940	8
480	20241129	103900	54406410	7940	7940	7940	7940	12
481	20241129	103800	54311130	7930	7940	7940	7930	52
482	20241129	103700	53898730	7940	7940	7940	7940	8
483	20241129	103600	53835210	7940	7940	7940	7940	16
484	20241129	103500	53708170	7940	7940	7940	7940	4
485	20241129	103400	53676410	7930	7930	7940	7930	50
486	20241129	103300	53279870	7930	7920	7960	7920	153
487	20241129	103200	52065700	7920	7920	7920	7920	17
488	20241129	103100	51931060	7910	7920	7920	7910	62
489	20241129	103000	51440560	7920	7920	7920	7920	12
490	20241129	102900	51345520	7920	7920	7920	7920	4
491	20241129	102800	51313840	7910	7910	7910	7910	0
492	20241129	102700	51313840	7910	7920	7920	7910	57
493	20241129	102600	50862890	7920	7920	7920	7920	13
494	20241129	102500	50759930	7920	7920	7920	7920	8
495	20241129	102400	50696570	7920	7920	7920	7920	22
496	20241129	102300	50522330	7920	7910	7920	7910	43
497	20241129	102200	50182160	7920	7920	7920	7920	62
498	20241129	102100	49691120	7920	7920	7920	7920	12
499	20241129	102000	49596080	7910	7920	7920	7910	53
500	20241129	101900	49176810	7920	7920	7920	7920	12
501	20241129	101800	49081770	7910	7920	7920	7910	37
502	20241129	101700	48789060	7920	7920	7920	7920	8
503	20241129	101600	48725700	7920	7920	7920	7910	62
504	20241129	101500	48235150	7920	7920	7920	7910	18
505	20241129	101400	48092690	7920	7920	7920	7920	16
506	20241129	101300	47965970	7920	7920	7920	7920	4
507	20241129	101200	47934290	7910	7920	7920	7910	52
508	20241129	101100	47522890	7920	7920	7920	7920	63
509	20241129	101000	47023930	7910	7910	7910	7910	13
510	20241129	100900	46921100	7910	7920	7920	7910	53
511	20241129	100800	46501830	7920	7920	7920	7920	14
512	20241129	100700	46390950	7920	7920	7920	7920	8
513	20241129	100600	46327590	7920	7920	7920	7920	10
514	20241129	100500	46248390	7920	7920	7920	7920	10
515	20241129	100400	46169190	7920	7930	7930	7910	768
516	20241129	100300	40087890	7930	7930	7930	7930	203
517	20241129	100200	38478100	7930	7940	7940	7930	187
518	20241129	100100	36995140	7940	7940	7940	7940	50
519	20241129	100000	36598140	7940	7940	7940	7940	12
520	20241129	095900	36502860	7940	7940	7940	7940	4
521	20241129	095800	36471100	7930	7940	7940	7930	58
522	20241129	095700	36011080	7940	7940	7940	7940	12
523	20241129	095600	35915800	7940	7940	7940	7940	4
524	20241129	095500	35884040	7930	7930	7930	7930	0
525	20241129	095400	35884040	7930	7940	7940	7930	60
526	20241129	095300	35408120	7940	7940	7940	7940	22
527	20241129	095200	35233440	7940	7940	7940	7940	23
528	20241129	095100	35050820	7940	7940	7940	7940	12
529	20241129	095000	34955540	7950	7960	7960	7940	16
530	20241129	094900	34828410	7950	7940	8030	7940	161
531	20241129	094800	33542470	7940	7940	7940	7940	48
532	20241129	094700	33161350	7930	7930	7930	7930	0
533	20241129	094600	33161350	7930	7930	7930	7930	0
534	20241129	094500	33161350	7930	7930	7930	7930	0
535	20241129	094400	33161350	7930	7950	7950	7930	119
536	20241129	094300	32217420	7960	7950	7960	7950	14
537	20241129	094200	32106080	7960	7950	7960	7930	92
538	20241129	094100	31375280	7950	7940	7950	7940	32
539	20241129	094000	31120920	7930	7960	7960	7930	180
540	20241129	093900	29692180	7950	7940	7950	7940	34
541	20241129	093800	29422180	7930	7950	7960	7930	464
542	20241129	093700	25733950	7930	7930	7930	7930	111
543	20241129	093600	24853720	7930	7940	7940	7930	43
544	20241129	093500	24512610	7940	7940	7940	7940	1365
545	20241129	093400	13674510	7950	7950	7950	7950	9
546	20241129	093300	13602960	7940	7960	7960	7940	85
547	20241129	093200	12927840	7960	7960	7960	7960	8
548	20241129	093100	12864160	7960	7960	7960	7960	8
549	20241129	093000	12800480	7960	7960	7970	7960	139
550	20241129	092900	11693750	7960	7960	7960	7960	13
551	20241129	092800	11590270	7960	7970	7970	7960	5
552	20241129	092700	11550430	7970	7970	7970	7970	9
553	20241129	092600	11478700	7970	7940	7970	7940	61
554	20241129	092500	10994170	7940	7950	7950	7940	29
555	20241129	092400	10763820	7950	7950	7950	7950	8
556	20241129	092300	10700220	7950	7950	7950	7950	10
557	20241129	092200	10620720	7950	7950	7950	7950	118
558	20241129	092100	9682620	7950	7950	7950	7950	201
559	20241129	092000	8084670	7950	7970	7970	7950	346
560	20241129	091900	5331590	7970	7970	7970	7970	7
561	20241129	091800	5275800	7970	7970	7970	7960	218
562	20241129	091700	3540340	7970	7970	7970	7970	9
563	20241129	091600	3468610	7970	7980	7980	7970	48
564	20241129	091500	3086010	7980	7980	7980	7980	12
565	20241129	091400	2990250	7980	7980	7980	7980	12
566	20241129	091300	2894490	7980	7980	7980	7980	0
567	20241129	091200	2894490	7980	8000	8000	7980	57
568	20241129	091100	2439090	7990	8010	8010	7990	7
569	20241129	091000	2383070	8010	8010	8010	8010	14
570	20241129	090900	2270930	7990	7990	7990	7990	5
571	20241129	090800	2230980	7980	7980	7980	7980	0
572	20241129	090700	2230980	7980	8000	8040	7980	178
573	20241129	090600	806820	7980	7980	7980	7980	9
574	20241129	090500	735000	7980	7980	7980	7980	8
575	20241129	090400	671160	7980	7980	7980	7980	48
576	20241129	090300	288120	7980	8000	8000	7980	10
577	20241129	090200	208140	8000	8000	8000	8000	8
578	20241129	090100	144140	8000	8000	8000	8000	8
579	20241129	090000	80140	8000	8030	8030	8000	10