KissMeData/002320/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183700	419247790	19000	19000	19000	19000	877
3	20241129	183600	419247790	19000	19000	19000	19000	0
4	20241129	183500	419247790	19000	19000	19000	19000	0
5	20241129	183400	419247790	19000	19000	19000	19000	0
6	20241129	183300	419247790	19000	19000	19000	19000	0
7	20241129	183200	419247790	19000	19000	19000	19000	0
8	20241129	183100	419247790	19000	19000	19000	19000	0
9	20241129	183000	419247790	19000	19000	19000	19000	0
10	20241129	182900	419247790	19000	19000	19000	19000	0
11	20241129	182800	419247790	19000	19000	19000	19000	0
12	20241129	182700	419247790	19000	19000	19000	19000	0
13	20241129	182600	419247790	19000	19000	19000	19000	0
14	20241129	182500	419247790	19000	19000	19000	19000	0
15	20241129	182400	419247790	19000	19000	19000	19000	0
16	20241129	182300	419247790	19000	19000	19000	19000	0
17	20241129	182200	419247790	19000	19000	19000	19000	0
18	20241129	182100	419247790	19000	19000	19000	19000	0
19	20241129	182000	419247790	19000	19000	19000	19000	0
20	20241129	181900	419247790	19000	19000	19000	19000	0
21	20241129	181800	419247790	19000	19000	19000	19000	0
22	20241129	181700	419247790	19000	19000	19000	19000	0
23	20241129	181600	419247790	19000	19000	19000	19000	0
24	20241129	181500	419247790	19000	19000	19000	19000	0
25	20241129	181400	419247790	19000	19000	19000	19000	0
26	20241129	181300	419247790	19000	19000	19000	19000	0
27	20241129	181200	419247790	19000	19000	19000	19000	0
28	20241129	181100	419247790	19000	19000	19000	19000	0
29	20241129	181000	419247790	19000	19000	19000	19000	0
30	20241129	180900	419247790	19000	19000	19000	19000	0
31	20241129	180800	419247790	19000	19000	19000	19000	0
32	20241129	180700	419247790	19000	19000	19000	19000	877
33	20241129	180600	419247790	19000	19000	19000	19000	0
34	20241129	180500	419247790	19000	19000	19000	19000	0
35	20241129	180400	419247790	19000	19000	19000	19000	0
36	20241129	180300	419247790	19000	19000	19000	19000	0
37	20241129	180200	419247790	19000	19000	19000	19000	0
38	20241129	180100	419247790	19000	19000	19000	19000	0
39	20241129	180000	419247790	19000	19000	19000	19000	0
40	20241129	175900	419247790	19000	19000	19000	19000	0
41	20241129	175800	419247790	19000	19000	19000	19000	0
42	20241129	175700	419247790	19000	19000	19000	19000	0
43	20241129	175600	419247790	19000	19000	19000	19000	0
44	20241129	175500	419247790	19000	19000	19000	19000	0
45	20241129	175400	419247790	19000	19000	19000	19000	0
46	20241129	175300	419247790	19000	19000	19000	19000	0
47	20241129	175200	419247790	19000	19000	19000	19000	0
48	20241129	175100	419247790	19000	19000	19000	19000	0
49	20241129	175000	419247790	19000	19000	19000	19000	0
50	20241129	174900	419247790	19000	19000	19000	19000	0
51	20241129	174800	419247790	19000	19000	19000	19000	0
52	20241129	174700	419247790	19000	19000	19000	19000	0
53	20241129	174600	419247790	19000	19000	19000	19000	0
54	20241129	174500	419247790	19000	19000	19000	19000	0
55	20241129	174400	419247790	19000	19000	19000	19000	0
56	20241129	174300	419247790	19000	19000	19000	19000	0
57	20241129	174200	419247790	19000	19000	19000	19000	0
58	20241129	174100	419247790	19000	19000	19000	19000	0
59	20241129	174000	419247790	19000	19000	19000	19000	0
60	20241129	173900	419247790	19000	19000	19000	19000	0
61	20241129	173800	419247790	19000	19000	19000	19000	0
62	20241129	173700	419247790	19000	19000	19000	19000	877
63	20241129	173600	419247790	19000	19000	19000	19000	0
64	20241129	173500	419247790	19000	19000	19000	19000	0
65	20241129	173400	419247790	19000	19000	19000	19000	0
66	20241129	173300	419247790	19000	19000	19000	19000	0
67	20241129	173200	419247790	19000	19000	19000	19000	0
68	20241129	173100	419247790	19000	19000	19000	19000	0
69	20241129	173000	419247790	19000	19000	19000	19000	0
70	20241129	172900	419247790	19000	19000	19000	19000	0
71	20241129	172800	419247790	19000	19000	19000	19000	0
72	20241129	172700	419247790	19000	19000	19000	19000	0
73	20241129	172600	419247790	19000	19000	19000	19000	0
74	20241129	172500	419247790	19000	19000	19000	19000	0
75	20241129	172400	419247790	19000	19000	19000	19000	0
76	20241129	172300	419247790	19000	19000	19000	19000	0
77	20241129	172200	419247790	19000	19000	19000	19000	0
78	20241129	172100	419247790	19000	19000	19000	19000	0
79	20241129	172000	419247790	19000	19000	19000	19000	0
80	20241129	171900	419247790	19000	19000	19000	19000	0
81	20241129	171800	419247790	19000	19000	19000	19000	0
82	20241129	171700	419247790	19000	19000	19000	19000	0
83	20241129	171600	419247790	19000	19000	19000	19000	0
84	20241129	171500	419247790	19000	19000	19000	19000	0
85	20241129	171400	419247790	19000	19000	19000	19000	0
86	20241129	171300	419247790	19000	19000	19000	19000	0
87	20241129	171200	419247790	19000	19000	19000	19000	0
88	20241129	171100	419247790	19000	19000	19000	19000	0
89	20241129	171000	419247790	19000	19000	19000	19000	0
90	20241129	170900	419247790	19000	19000	19000	19000	0
91	20241129	170800	419247790	19000	19000	19000	19000	0
92	20241129	170700	419247790	19000	19000	19000	19000	877
93	20241129	170600	419247790	19000	19000	19000	19000	0
94	20241129	170500	419247790	19000	19000	19000	19000	0
95	20241129	170400	419247790	19000	19000	19000	19000	0
96	20241129	170300	419247790	19000	19000	19000	19000	0
97	20241129	170200	419247790	19000	19000	19000	19000	0
98	20241129	170100	419247790	19000	19000	19000	19000	0
99	20241129	170000	419247790	19000	19000	19000	19000	0
100	20241129	165900	419247790	19000	19000	19000	19000	0
101	20241129	165800	419247790	19000	19000	19000	19000	0
102	20241129	165700	419247790	19000	19000	19000	19000	0
103	20241129	165600	419247790	19000	19000	19000	19000	0
104	20241129	165500	419247790	19000	19000	19000	19000	0
105	20241129	165400	419247790	19000	19000	19000	19000	0
106	20241129	165300	419247790	19000	19000	19000	19000	0
107	20241129	165200	419247790	19000	19000	19000	19000	0
108	20241129	165100	419247790	19000	19000	19000	19000	0
109	20241129	165000	419247790	19000	19000	19000	19000	0
110	20241129	164900	419247790	19000	19000	19000	19000	0
111	20241129	164800	419247790	19000	19000	19000	19000	0
112	20241129	164700	419247790	19000	19000	19000	19000	0
113	20241129	164600	419247790	19000	19000	19000	19000	0
114	20241129	164500	419247790	19000	19000	19000	19000	0
115	20241129	164400	419247790	19000	19000	19000	19000	0
116	20241129	164300	419247790	19000	19000	19000	19000	0
117	20241129	164200	419247790	19000	19000	19000	19000	0
118	20241129	164100	419247790	19000	19000	19000	19000	0
119	20241129	164000	419247790	19000	19000	19000	19000	0
120	20241129	163900	419247790	19000	19000	19000	19000	0
121	20241129	163800	419247790	19000	19000	19000	19000	0
122	20241129	163700	419247790	19000	19000	19000	19000	877
123	20241129	163600	419247790	19000	19000	19000	19000	0
124	20241129	163500	419247790	19000	19000	19000	19000	0
125	20241129	163400	419247790	19000	19000	19000	19000	0
126	20241129	163300	419247790	19000	19000	19000	19000	0
127	20241129	163200	419247790	19000	19000	19000	19000	0
128	20241129	163100	419247790	19000	19000	19000	19000	0
129	20241129	163000	419247790	19000	19000	19000	19000	0
130	20241129	162900	419247790	19000	19000	19000	19000	0
131	20241129	162800	419247790	19000	19000	19000	19000	0
132	20241129	162700	419247790	19000	19000	19000	19000	0
133	20241129	162600	419247790	19000	19000	19000	19000	0
134	20241129	162500	419247790	19000	19000	19000	19000	0
135	20241129	162400	419247790	19000	19000	19000	19000	0
136	20241129	162300	419247790	19000	19000	19000	19000	0
137	20241129	162200	419247790	19000	19000	19000	19000	0
138	20241129	162100	419247790	19000	19000	19000	19000	0
139	20241129	162000	419247790	19000	19000	19000	19000	0
140	20241129	161900	419247790	19000	19000	19000	19000	0
141	20241129	161800	419247790	19000	19000	19000	19000	0
142	20241129	161700	419247790	19000	19000	19000	19000	0
143	20241129	161600	419247790	19000	19000	19000	19000	0
144	20241129	161500	419247790	19000	19000	19000	19000	0
145	20241129	161400	419247790	19000	19000	19000	19000	0
146	20241129	161300	419247790	19000	19000	19000	19000	0
147	20241129	161200	419247790	19000	19000	19000	19000	0
148	20241129	161100	419247790	19000	19000	19000	19000	0
149	20241129	161000	419247790	19000	19000	19000	19000	0
150	20241129	160900	419247790	19000	19000	19000	19000	0
151	20241129	160800	419247790	19000	19000	19000	19000	0
152	20241129	160700	419247790	19000	19000	19000	19000	877
153	20241129	160600	419247790	19000	19000	19000	19000	0
154	20241129	160500	419247790	19000	19000	19000	19000	0
155	20241129	160400	419247790	19000	19000	19000	19000	0
156	20241129	160300	419247790	19000	19000	19000	19000	0
157	20241129	160200	419247790	19000	19000	19000	19000	0
158	20241129	160100	419247790	19000	19000	19000	19000	0
159	20241129	160000	419247790	19000	19000	19000	19000	0
160	20241129	155900	419247790	19000	19000	19000	19000	0
161	20241129	155800	419247790	19000	19000	19000	19000	0
162	20241129	155700	419247790	19000	19000	19000	19000	0
163	20241129	155600	419247790	19000	19000	19000	19000	0
164	20241129	155500	419247790	19000	19000	19000	19000	0
165	20241129	155400	419247790	19000	19000	19000	19000	0
166	20241129	155300	419247790	19000	19000	19000	19000	0
167	20241129	155200	419247790	19000	19000	19000	19000	0
168	20241129	155100	419247790	19000	19000	19000	19000	0
169	20241129	155000	419247790	19000	19000	19000	19000	0
170	20241129	154900	419247790	19000	19000	19000	19000	0
171	20241129	154800	419247790	19000	19000	19000	19000	0
172	20241129	154700	419247790	19000	19000	19000	19000	0
173	20241129	154600	419247790	19000	19000	19000	19000	0
174	20241129	154500	419247790	19000	19000	19000	19000	0
175	20241129	154400	419247790	19000	19000	19000	19000	0
176	20241129	154300	419247790	19000	19000	19000	19000	0
177	20241129	154200	419247790	19000	19000	19000	19000	0
178	20241129	154100	419247790	19000	19000	19000	19000	0
179	20241129	154000	419247790	19000	19000	19000	19000	0
180	20241129	153900	419247790	19000	19000	19000	19000	0
181	20241129	153800	419247790	19000	19000	19000	19000	0
182	20241129	153700	419247790	19000	19000	19000	19000	877
183	20241129	153600	419247790	19000	19000	19000	19000	0
184	20241129	153500	419247790	19000	19000	19000	19000	0
185	20241129	153400	419247790	19000	19000	19000	19000	0
186	20241129	153300	419247790	19000	19000	19000	19000	0
187	20241129	153200	419247790	19000	19000	19000	19000	0
188	20241129	153100	419247790	19000	19000	19000	19000	0
189	20241129	153000	419247790	19000	19000	19000	19000	877
190	20241129	152900	402584790	18980	18980	18980	18980	0
191	20241129	152800	402584790	18980	18980	18980	18980	0
192	20241129	152700	402584790	18980	18980	18980	18980	0
193	20241129	152600	402584790	18980	18980	18980	18980	0
194	20241129	152500	402584790	18980	18980	18980	18980	0
195	20241129	152400	402584790	18980	18980	18980	18980	0
196	20241129	152300	402584790	18980	18980	18980	18980	0
197	20241129	152200	402584790	18980	18980	18980	18980	0
198	20241129	152100	402584790	18980	18980	18980	18980	0
199	20241129	152000	402584790	18980	18980	18980	18980	0
200	20241129	151900	402584790	18980	18980	18980	18980	0
201	20241129	151800	402584790	18980	18980	18980	18980	113
202	20241129	151700	400440050	18990	18990	18990	18990	120
203	20241129	151600	398161250	19010	19010	19010	19010	0
204	20241129	151500	398161250	19010	19010	19010	19010	3
205	20241129	151400	398104220	19020	19020	19020	19020	0
206	20241129	151300	398104220	19020	19020	19020	19020	0
207	20241129	151200	398104220	19020	19020	19020	19020	0
208	20241129	151100	398104220	19020	19020	19020	19020	4
209	20241129	151000	398028140	19000	19000	19000	19000	0
210	20241129	150900	398028140	19000	19000	19000	19000	1
211	20241129	150800	398009140	19000	19000	19000	19000	7
212	20241129	150700	397876140	18990	18990	18990	18990	0
213	20241129	150600	397876140	18990	18990	18990	18990	0
214	20241129	150500	397876140	18990	19000	19000	18990	487
215	20241129	150400	388628000	19000	18990	19000	18990	110
216	20241129	150300	386538150	19000	19000	19000	19000	310
217	20241129	150200	380648150	19000	19000	19000	19000	0
218	20241129	150100	380648150	19000	19000	19000	19000	0
219	20241129	150000	380648150	19000	19000	19000	19000	0
220	20241129	145900	380648150	19000	19000	19000	19000	0
221	20241129	145800	380648150	19000	19000	19000	19000	200
222	20241129	145700	376848150	19000	19000	19000	19000	0
223	20241129	145600	376848150	19000	19000	19000	19000	350
224	20241129	145500	370198150	19000	19000	19000	19000	0
225	20241129	145400	370198150	19000	19000	19000	19000	0
226	20241129	145300	370198150	19000	19000	19000	19000	2
227	20241129	145200	370160150	19000	19000	19000	19000	0
228	20241129	145100	370160150	19000	19000	19000	19000	0
229	20241129	145000	370160150	19000	19000	19000	19000	0
230	20241129	144900	370160150	19000	19000	19000	19000	0
231	20241129	144800	370160150	19000	19000	19000	19000	0
232	20241129	144700	370160150	19000	19000	19000	19000	0
233	20241129	144600	370160150	19000	19000	19000	19000	0
234	20241129	144500	370160150	19000	19000	19000	19000	60
235	20241129	144400	369020150	19000	19000	19000	19000	0
236	20241129	144300	369020150	19000	19010	19010	19000	553
237	20241129	144200	358513100	19000	19000	19000	19000	0
238	20241129	144100	358513100	19000	19000	19000	19000	0
239	20241129	144000	358513100	19000	19000	19000	19000	0
240	20241129	143900	358513100	19000	19000	19000	19000	0
241	20241129	143800	358513100	19000	19000	19000	19000	0
242	20241129	143700	358513100	19000	19000	19000	19000	0
243	20241129	143600	358513100	19000	19000	19000	19000	0
244	20241129	143500	358513100	19000	19000	19000	19000	0
245	20241129	143400	358513100	19000	19000	19000	19000	230
246	20241129	143300	354143100	19000	19000	19000	19000	0
247	20241129	143200	354143100	19000	19000	19000	19000	0
248	20241129	143100	354143100	19000	19000	19000	19000	0
249	20241129	143000	354143100	19000	19000	19000	19000	0
250	20241129	142900	354143100	19000	19000	19000	19000	0
251	20241129	142800	354143100	19000	19000	19000	19000	0
252	20241129	142700	354143100	19000	19000	19000	19000	0
253	20241129	142600	354143100	19000	19000	19000	19000	0
254	20241129	142500	354143100	19000	19000	19000	19000	0
255	20241129	142400	354143100	19000	19000	19000	19000	0
256	20241129	142300	354143100	19000	19000	19000	19000	0
257	20241129	142200	354143100	19000	19000	19000	19000	0
258	20241129	142100	354143100	19000	19000	19000	19000	0
259	20241129	142000	354143100	19000	19000	19000	19000	0
260	20241129	141900	354143100	19000	19000	19000	19000	361
261	20241129	141800	347284100	19010	19010	19010	19010	0
262	20241129	141700	347284100	19010	19010	19010	19010	0
263	20241129	141600	347284100	19010	19010	19010	19010	0
264	20241129	141500	347284100	19010	19010	19010	19010	0
265	20241129	141400	347284100	19010	19030	19030	19010	66
266	20241129	141300	346029190	19030	19030	19030	19030	0
267	20241129	141200	346029190	19030	19030	19030	19030	0
268	20241129	141100	346029190	19030	19030	19030	19030	30
269	20241129	141000	345458290	19030	19030	19030	19030	0
270	20241129	140900	345458290	19030	19030	19030	19030	0
271	20241129	140800	345458290	19030	19030	19030	19030	0
272	20241129	140700	345458290	19030	19030	19030	19030	140
273	20241129	140600	342794090	19030	19030	19030	19030	0
274	20241129	140500	342794090	19030	19030	19030	19030	0
275	20241129	140400	342794090	19030	19030	19030	19030	0
276	20241129	140300	342794090	19030	19030	19030	19030	1
277	20241129	140200	342775060	19040	19040	19040	19040	0
278	20241129	140100	342775060	19040	19040	19040	19040	0
279	20241129	140000	342775060	19040	19040	19040	19040	0
280	20241129	135900	342775060	19040	19040	19040	19040	1
281	20241129	135800	342756020	19040	19040	19040	19040	0
282	20241129	135700	342756020	19040	19040	19040	19040	1
283	20241129	135600	342736980	19040	19040	19040	19040	0
284	20241129	135500	342736980	19040	19040	19040	19040	2
285	20241129	135400	342698900	19040	19040	19040	19040	5
286	20241129	135300	342603700	19040	19040	19040	19040	0
287	20241129	135200	342603700	19040	19040	19040	19040	4
288	20241129	135100	342527540	19040	19040	19040	19040	0
289	20241129	135000	342527540	19040	19040	19040	19040	0
290	20241129	134900	342527540	19040	19040	19040	19040	196
291	20241129	134800	338795700	19040	19040	19040	19040	0
292	20241129	134700	338795700	19040	19040	19040	19040	0
293	20241129	134600	338795700	19040	19040	19040	19040	1
294	20241129	134500	338776660	19040	19040	19040	19040	0
295	20241129	134400	338776660	19040	19040	19040	19040	0
296	20241129	134300	338776660	19040	19040	19040	19040	0
297	20241129	134200	338776660	19040	19040	19040	19040	0
298	20241129	134100	338776660	19040	19040	19040	19040	2
299	20241129	134000	338738580	19040	19040	19040	19040	0
300	20241129	133900	338738580	19040	19040	19040	19040	0
301	20241129	133800	338738580	19040	19040	19040	19040	0
302	20241129	133700	338738580	19040	19040	19040	19040	5
303	20241129	133600	338643380	19040	19040	19040	19040	0
304	20241129	133500	338643380	19040	19040	19040	19040	0
305	20241129	133400	338643380	19040	19040	19040	19040	0
306	20241129	133300	338643380	19040	19040	19040	19040	0
307	20241129	133200	338643380	19040	19040	19040	19040	0
308	20241129	133100	338643380	19040	19040	19040	19040	0
309	20241129	133000	338643380	19040	19040	19040	19040	0
310	20241129	132900	338643380	19040	19040	19040	19040	2
311	20241129	132800	338605300	19060	19060	19060	19060	0
312	20241129	132700	338605300	19060	19060	19060	19060	0
313	20241129	132600	338605300	19060	19060	19060	19060	0
314	20241129	132500	338605300	19060	19060	19060	19060	0
315	20241129	132400	338605300	19060	19060	19060	19060	0
316	20241129	132300	338605300	19060	19060	19060	19060	0
317	20241129	132200	338605300	19060	19060	19060	19060	4
318	20241129	132100	338529060	19060	19060	19060	19060	3
319	20241129	132000	338471880	19060	19070	19070	19060	13
320	20241129	131900	338224020	19040	19060	19060	19040	24
321	20241129	131800	337766980	19060	19060	19060	19060	8
322	20241129	131700	337614500	19060	19060	19060	19060	12
323	20241129	131600	337385780	19060	19060	19060	19060	0
324	20241129	131500	337385780	19060	19060	19060	19060	0
325	20241129	131400	337385780	19060	19060	19060	19060	0
326	20241129	131300	337385780	19060	19060	19060	19060	4
327	20241129	131200	337309540	19070	19070	19070	19070	1
328	20241129	131100	337290470	19060	19060	19060	19060	0
329	20241129	131000	337290470	19060	19060	19060	19060	0
330	20241129	130900	337290470	19060	19060	19060	19060	1
331	20241129	130800	337271410	19060	19060	19060	19060	1
332	20241129	130700	337252350	19070	19070	19070	19070	15
333	20241129	130600	336966300	19060	19060	19060	19060	0
334	20241129	130500	336966300	19060	19060	19060	19060	0
335	20241129	130400	336966300	19060	19060	19060	19060	0
336	20241129	130300	336966300	19060	19060	19060	19060	5
337	20241129	130200	336871000	19060	19060	19060	19060	0
338	20241129	130100	336871000	19060	19060	19060	19060	0
339	20241129	130000	336871000	19060	19060	19060	19060	0
340	20241129	125900	336871000	19060	19060	19060	19060	0
341	20241129	125800	336871000	19060	19060	19060	19060	0
342	20241129	125700	336871000	19060	19060	19060	19060	0
343	20241129	125600	336871000	19060	19060	19060	19060	0
344	20241129	125500	336871000	19060	19060	19060	19060	0
345	20241129	125400	336871000	19060	19060	19060	19060	0
346	20241129	125300	336871000	19060	19060	19060	19060	0
347	20241129	125200	336871000	19060	19060	19060	19060	0
348	20241129	125100	336871000	19060	19060	19060	19060	0
349	20241129	125000	336871000	19060	19060	19060	19060	0
350	20241129	124900	336871000	19060	19060	19060	19060	0
351	20241129	124800	336871000	19060	19060	19060	19060	0
352	20241129	124700	336871000	19060	19060	19060	19060	0
353	20241129	124600	336871000	19060	19060	19060	19060	0
354	20241129	124500	336871000	19060	19060	19060	19060	1
355	20241129	124400	336851940	19060	19060	19060	19060	0
356	20241129	124300	336851940	19060	19060	19060	19060	0
357	20241129	124200	336851940	19060	19060	19060	19060	0
358	20241129	124100	336851940	19060	19050	19060	19050	17
359	20241129	124000	336528030	19050	19050	19050	19050	0
360	20241129	123900	336528030	19050	19050	19050	19050	0
361	20241129	123800	336528030	19050	19050	19050	19050	0
362	20241129	123700	336528030	19050	19050	19050	19050	199
363	20241129	123600	332737080	19050	19050	19050	19050	0
364	20241129	123500	332737080	19050	19050	19050	19050	0
365	20241129	123400	332737080	19050	19050	19050	19050	8
366	20241129	123300	332584680	19050	19050	19050	19050	0
367	20241129	123200	332584680	19050	19050	19050	19050	0
368	20241129	123100	332584680	19050	19050	19050	19050	0
369	20241129	123000	332584680	19050	19050	19050	19050	6
370	20241129	122900	332470380	19050	19050	19050	19050	5
371	20241129	122800	332375130	19040	19040	19040	19040	0
372	20241129	122700	332375130	19040	19050	19050	19040	3
373	20241129	122600	332318000	19060	19060	19060	19060	0
374	20241129	122500	332318000	19060	19060	19060	19060	0
375	20241129	122400	332318000	19060	19060	19060	19060	0
376	20241129	122300	332318000	19060	19060	19060	19060	0
377	20241129	122200	332318000	19060	19060	19060	19060	0
378	20241129	122100	332318000	19060	19060	19060	19060	0
379	20241129	122000	332318000	19060	19060	19060	19060	0
380	20241129	121900	332318000	19060	19060	19060	19060	1
381	20241129	121800	332298940	19060	19060	19060	19060	1
382	20241129	121700	332279880	19060	19050	19070	19050	243
383	20241129	121600	327647890	19040	19040	19040	19040	0
384	20241129	121500	327647890	19040	19040	19040	19040	0
385	20241129	121400	327647890	19040	19040	19040	19040	0
386	20241129	121300	327647890	19040	19040	19040	19040	0
387	20241129	121200	327647890	19040	19040	19040	19040	0
388	20241129	121100	327647890	19040	19040	19040	19040	0
389	20241129	121000	327647890	19040	19040	19040	19040	48
390	20241129	120900	326733970	19030	19030	19030	19030	0
391	20241129	120800	326733970	19030	19030	19030	19030	0
392	20241129	120700	326733970	19030	19030	19030	19030	1
393	20241129	120600	326714940	19030	19030	19030	19030	0
394	20241129	120500	326714940	19030	19030	19030	19030	1
395	20241129	120400	326695910	19020	19020	19020	19000	44
396	20241129	120300	325859830	19020	19020	19020	19020	15
397	20241129	120200	325574530	19020	19020	19020	19020	4
398	20241129	120100	325498450	19020	19020	19020	19020	6
399	20241129	120000	325384330	19020	19020	19030	19020	224
400	20241129	115900	321121650	19000	19000	19000	19000	1
401	20241129	115800	321102650	19000	19000	19000	19000	61
402	20241129	115700	319943650	18980	18980	18980	18980	0
403	20241129	115600	319943650	18980	18980	18980	18980	0
404	20241129	115500	319943650	18980	18980	18980	18980	1
405	20241129	115400	319924670	18950	18950	18950	18950	0
406	20241129	115300	319924670	18950	18950	18950	18950	30
407	20241129	115200	319356170	18960	18960	18960	18960	11
408	20241129	115100	319147610	18960	18960	18960	18960	0
409	20241129	115000	319147610	18960	18980	18980	18960	210
410	20241129	114900	315161950	18960	19010	19010	18960	2771
411	20241129	114800	262554620	19010	19010	19010	19010	10
412	20241129	114700	262364520	19040	19040	19040	19040	0
413	20241129	114600	262364520	19040	19040	19040	19040	0
414	20241129	114500	262364520	19040	19040	19040	19040	0
415	20241129	114400	262364520	19040	19040	19040	19040	0
416	20241129	114300	262364520	19040	19040	19040	19040	0
417	20241129	114200	262364520	19040	19040	19040	19040	0
418	20241129	114100	262364520	19040	19040	19040	19040	0
419	20241129	114000	262364520	19040	19040	19040	19040	0
420	20241129	113900	262364520	19040	19040	19040	19040	0
421	20241129	113800	262364520	19040	19040	19040	19040	0
422	20241129	113700	262364520	19040	19040	19040	19040	0
423	20241129	113600	262364520	19040	19040	19040	19040	0
424	20241129	113500	262364520	19040	19030	19040	19030	26
425	20241129	113400	261869570	19020	19020	19020	19020	0
426	20241129	113300	261869570	19020	19020	19020	19020	0
427	20241129	113200	261869570	19020	19020	19020	19020	0
428	20241129	113100	261869570	19020	19020	19020	19020	0
429	20241129	113000	261869570	19020	19020	19020	19020	0
430	20241129	112900	261869570	19020	19020	19020	19020	20
431	20241129	112800	261489170	19020	19020	19020	19020	0
432	20241129	112700	261489170	19020	19020	19020	19020	0
433	20241129	112600	261489170	19020	19020	19020	19020	0
434	20241129	112500	261489170	19020	19020	19020	19020	26
435	20241129	112400	260994650	19020	19020	19020	19020	0
436	20241129	112300	260994650	19020	19020	19020	19020	0
437	20241129	112200	260994650	19020	19020	19020	19020	0
438	20241129	112100	260994650	19020	19020	19020	19020	0
439	20241129	112000	260994650	19020	19020	19020	19020	5
440	20241129	111900	260899550	19020	19020	19020	19020	0
441	20241129	111800	260899550	19020	19020	19020	19020	0
442	20241129	111700	260899550	19020	19020	19020	19020	0
443	20241129	111600	260899550	19020	19020	19020	19020	0
444	20241129	111500	260899550	19020	19010	19020	19010	652
445	20241129	111400	248499260	19010	19010	19010	19010	0
446	20241129	111300	248499260	19010	19010	19010	19010	0
447	20241129	111200	248499260	19010	19010	19010	19010	137
448	20241129	111100	245894890	19000	19000	19000	19000	1
449	20241129	111000	245875890	19000	19000	19000	19000	0
450	20241129	110900	245875890	19000	19000	19000	19000	0
451	20241129	110800	245875890	19000	19000	19000	19000	0
452	20241129	110700	245875890	19000	19000	19000	19000	0
453	20241129	110600	245875890	19000	19000	19000	19000	0
454	20241129	110500	245875890	19000	19000	19000	19000	0
455	20241129	110400	245875890	19000	19000	19000	19000	0
456	20241129	110300	245875890	19000	19000	19000	19000	0
457	20241129	110200	245875890	19000	19000	19000	19000	0
458	20241129	110100	245875890	19000	19000	19000	19000	0
459	20241129	110000	245875890	19000	19000	19000	19000	0
460	20241129	105900	245875890	19000	19000	19000	19000	0
461	20241129	105800	245875890	19000	19000	19000	19000	0
462	20241129	105700	245875890	19000	19000	19000	19000	0
463	20241129	105600	245875890	19000	19000	19000	19000	0
464	20241129	105500	245875890	19000	19000	19000	19000	1
465	20241129	105400	245856890	18990	18990	18990	18990	0
466	20241129	105300	245856890	18990	18990	18990	18990	0
467	20241129	105200	245856890	18990	18990	18990	18990	0
468	20241129	105100	245856890	18990	19000	19010	18990	559
469	20241129	105000	235235740	19010	19010	19010	19010	0
470	20241129	104900	235235740	19010	19010	19010	19010	6
471	20241129	104800	235121680	19010	19010	19010	19010	0
472	20241129	104700	235121680	19010	19010	19010	19010	0
473	20241129	104600	235121680	19010	19010	19010	19010	0
474	20241129	104500	235121680	19010	19010	19010	19010	0
475	20241129	104400	235121680	19010	19010	19010	19010	0
476	20241129	104300	235121680	19010	19010	19010	19010	0
477	20241129	104200	235121680	19010	19010	19010	19010	0
478	20241129	104100	235121680	19010	19010	19010	19010	0
479	20241129	104000	235121680	19010	19010	19010	19010	0
480	20241129	103900	235121680	19010	19010	19010	19010	0
481	20241129	103800	235121680	19010	19010	19010	19010	0
482	20241129	103700	235121680	19010	19010	19010	19010	12
483	20241129	103600	234893560	19010	19010	19010	19010	0
484	20241129	103500	234893560	19010	19010	19010	19010	0
485	20241129	103400	234893560	19010	19010	19010	19010	0
486	20241129	103300	234893560	19010	19010	19010	19010	0
487	20241129	103200	234893560	19010	19010	19010	19010	0
488	20241129	103100	234893560	19010	18990	19010	18990	147
489	20241129	103000	232099940	18990	18990	18990	18990	54
490	20241129	102900	231074480	18990	18990	18990	18990	0
491	20241129	102800	231074480	18990	18990	18990	18990	0
492	20241129	102700	231074480	18990	18990	18990	18990	0
493	20241129	102600	231074480	18990	18990	18990	18990	0
494	20241129	102500	231074480	18990	19000	19000	18990	420
495	20241129	102400	223096560	19000	19000	19000	19000	4
496	20241129	102300	223020560	18990	19000	19000	18990	950
497	20241129	102200	204976300	19000	19000	19000	19000	0
498	20241129	102100	204976300	19000	19000	19000	19000	0
499	20241129	102000	204976300	19000	19000	19000	19000	0
500	20241129	101900	204976300	19000	19000	19000	19000	0
501	20241129	101800	204976300	19000	19000	19000	19000	0
502	20241129	101700	204976300	19000	19000	19000	19000	131
503	20241129	101600	202487300	19020	19020	19020	19020	0
504	20241129	101500	202487300	19020	19020	19020	19020	1
505	20241129	101400	202468280	19020	19020	19020	19020	101
506	20241129	101300	200547260	19010	19000	19010	19000	1816
507	20241129	101200	166027640	19000	19000	19000	19000	0
508	20241129	101100	166027640	19000	19000	19000	19000	521
509	20241129	101000	156128640	19010	19010	19010	19010	0
510	20241129	100900	156128640	19010	19010	19010	19010	0
511	20241129	100800	156128640	19010	19010	19010	19010	0
512	20241129	100700	156128640	19010	19010	19010	19010	1
513	20241129	100600	156109630	18990	18990	18990	18990	10
514	20241129	100500	155919730	18990	18990	18990	18990	0
515	20241129	100400	155919730	18990	19010	19010	18990	736
516	20241129	100300	141937710	19010	19020	19020	19010	34
517	20241129	100200	141291130	19020	19020	19020	19020	0
518	20241129	100100	141291130	19020	19020	19020	19020	0
519	20241129	100000	141291130	19020	19020	19020	19020	20
520	20241129	095900	140910730	19000	19000	19000	19000	0
521	20241129	095800	140910730	19000	19000	19000	19000	0
522	20241129	095700	140910730	19000	19000	19000	19000	0
523	20241129	095600	140910730	19000	18990	19000	18990	504
524	20241129	095500	131334770	18990	19000	19000	18990	506
525	20241129	095400	121725820	19000	19000	19000	19000	500
526	20241129	095300	112225820	18990	18990	18990	18990	0
527	20241129	095200	112225820	18990	18990	18990	18990	500
528	20241129	095100	102730820	19000	19010	19010	19000	555
529	20241129	095000	92185610	19020	19020	19020	19020	14
530	20241129	094900	91919330	19020	19020	19020	19020	0
531	20241129	094800	91919330	19020	19020	19020	19020	0
532	20241129	094700	91919330	19020	19020	19020	19020	1
533	20241129	094600	91900310	19030	19030	19030	19030	107
534	20241129	094500	89864100	19040	19040	19040	19040	3
535	20241129	094400	89806980	19040	19040	19040	19040	5
536	20241129	094300	89711780	19040	19040	19040	19040	0
537	20241129	094200	89711780	19040	19040	19040	19040	0
538	20241129	094100	89711780	19040	19040	19040	19040	17
539	20241129	094000	89388100	19040	19040	19040	19040	0
540	20241129	093900	89388100	19040	19040	19040	19040	0
541	20241129	093800	89388100	19040	19040	19040	19040	0
542	20241129	093700	89388100	19040	19040	19040	19040	0
543	20241129	093600	89388100	19040	19040	19040	19040	0
544	20241129	093500	89388100	19040	19040	19040	19040	0
545	20241129	093400	89388100	19040	19040	19040	19040	1
546	20241129	093300	89369060	19040	19040	19040	19040	1
547	20241129	093200	89350020	19030	19030	19030	19030	1
548	20241129	093100	89330990	19030	19030	19030	19030	0
549	20241129	093000	89330990	19030	19030	19030	19030	0
550	20241129	092900	89330990	19030	19030	19030	19030	0
551	20241129	092800	89330990	19030	19030	19030	19030	50
552	20241129	092700	88379490	19030	19030	19030	19030	27
553	20241129	092600	87865680	19030	19030	19030	19030	0
554	20241129	092500	87865680	19030	19030	19030	19030	2
555	20241129	092400	87827620	19030	19020	19030	19000	151
556	20241129	092300	84957730	19010	19010	19010	19010	0
557	20241129	092200	84957730	19010	19010	19010	19010	3
558	20241129	092100	84900700	19010	19010	19010	19010	9
559	20241129	092000	84729610	19010	19010	19010	19000	231
560	20241129	091900	80340300	19010	19010	19010	19010	6
561	20241129	091800	80226240	19010	19010	19010	19000	102
562	20241129	091700	78288210	19030	19040	19040	19030	50
563	20241129	091600	77336500	19010	19010	19010	19010	1
564	20241129	091500	77317490	19010	18970	19010	18970	157
565	20241129	091400	74334260	18960	18960	18960	18960	1
566	20241129	091300	74315300	18950	18950	18950	18950	1
567	20241129	091200	74296350	18950	18950	18950	18950	15
568	20241129	091100	74012100	18920	18920	18920	18920	0
569	20241129	091000	74012100	18920	18920	18920	18920	0
570	20241129	090900	74012100	18920	18920	18920	18920	0
571	20241129	090800	74012100	18920	18910	18930	18910	188
572	20241129	090700	70456220	18950	18950	18950	18910	545
573	20241129	090600	60130050	18970	19000	19000	18970	1962
574	20241129	090500	22881350	19010	19010	19010	19010	0
575	20241129	090400	22881350	19010	19010	19010	19010	2
576	20241129	090300	22843330	18980	18980	18980	18980	0
577	20241129	090200	22843330	18980	19000	19010	18980	1090
578	20241129	090100	2139560	19000	19070	19070	19000	40
579	20241129	090000	1379430	19070	19160	19160	19070	72