KissMeData/028050/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191300	12402607770	17950	17950	17950	17950	62551
3	20241129	191200	12402607770	17950	17950	17950	17950	0
4	20241129	191100	12402607770	17950	17950	17950	17950	0
5	20241129	191000	12402607770	17950	17950	17950	17950	0
6	20241129	190900	12402607770	17950	17950	17950	17950	0
7	20241129	190800	12402607770	17950	17950	17950	17950	0
8	20241129	190700	12402607770	17950	17950	17950	17950	0
9	20241129	190600	12402607770	17950	17950	17950	17950	0
10	20241129	190500	12402607770	17950	17950	17950	17950	0
11	20241129	190400	12402607770	17950	17950	17950	17950	0
12	20241129	190300	12402607770	17950	17950	17950	17950	0
13	20241129	190200	12402607770	17950	17950	17950	17950	0
14	20241129	190100	12402607770	17950	17950	17950	17950	0
15	20241129	190000	12402607770	17950	17950	17950	17950	0
16	20241129	185900	12402607770	17950	17950	17950	17950	0
17	20241129	185800	12402607770	17950	17950	17950	17950	0
18	20241129	185700	12402607770	17950	17950	17950	17950	0
19	20241129	185600	12402607770	17950	17950	17950	17950	0
20	20241129	185500	12402607770	17950	17950	17950	17950	0
21	20241129	185400	12402607770	17950	17950	17950	17950	0
22	20241129	185300	12402607770	17950	17950	17950	17950	0
23	20241129	185200	12402607770	17950	17950	17950	17950	0
24	20241129	185100	12402607770	17950	17950	17950	17950	0
25	20241129	185000	12402607770	17950	17950	17950	17950	0
26	20241129	184900	12402607770	17950	17950	17950	17950	0
27	20241129	184800	12402607770	17950	17950	17950	17950	0
28	20241129	184700	12402607770	17950	17950	17950	17950	0
29	20241129	184600	12402607770	17950	17950	17950	17950	0
30	20241129	184500	12402607770	17950	17950	17950	17950	0
31	20241129	184400	12402607770	17950	17950	17950	17950	0
32	20241129	184300	12402607770	17950	17950	17950	17950	62551
33	20241129	184200	12402607770	17950	17950	17950	17950	0
34	20241129	184100	12402607770	17950	17950	17950	17950	0
35	20241129	184000	12402607770	17950	17950	17950	17950	0
36	20241129	183900	12402607770	17950	17950	17950	17950	0
37	20241129	183800	12402607770	17950	17950	17950	17950	0
38	20241129	183700	12402607770	17950	17950	17950	17950	0
39	20241129	183600	12402607770	17950	17950	17950	17950	0
40	20241129	183500	12402607770	17950	17950	17950	17950	0
41	20241129	183400	12402607770	17950	17950	17950	17950	0
42	20241129	183300	12402607770	17950	17950	17950	17950	0
43	20241129	183200	12402607770	17950	17950	17950	17950	0
44	20241129	183100	12402607770	17950	17950	17950	17950	0
45	20241129	183000	12402607770	17950	17950	17950	17950	0
46	20241129	182900	12402607770	17950	17950	17950	17950	0
47	20241129	182800	12402607770	17950	17950	17950	17950	0
48	20241129	182700	12402607770	17950	17950	17950	17950	0
49	20241129	182600	12402607770	17950	17950	17950	17950	0
50	20241129	182500	12402607770	17950	17950	17950	17950	0
51	20241129	182400	12402607770	17950	17950	17950	17950	0
52	20241129	182300	12402607770	17950	17950	17950	17950	0
53	20241129	182200	12402607770	17950	17950	17950	17950	0
54	20241129	182100	12402607770	17950	17950	17950	17950	0
55	20241129	182000	12402607770	17950	17950	17950	17950	0
56	20241129	181900	12402607770	17950	17950	17950	17950	0
57	20241129	181800	12402607770	17950	17950	17950	17950	0
58	20241129	181700	12402607770	17950	17950	17950	17950	0
59	20241129	181600	12402607770	17950	17950	17950	17950	0
60	20241129	181500	12402607770	17950	17950	17950	17950	0
61	20241129	181400	12402607770	17950	17950	17950	17950	0
62	20241129	181300	12402607770	17950	17950	17950	17950	62551
63	20241129	181200	12402607770	17950	17950	17950	17950	0
64	20241129	181100	12402607770	17950	17950	17950	17950	0
65	20241129	181000	12402607770	17950	17950	17950	17950	0
66	20241129	180900	12402607770	17950	17950	17950	17950	0
67	20241129	180800	12402607770	17950	17950	17950	17950	0
68	20241129	180700	12402607770	17950	17950	17950	17950	0
69	20241129	180600	12402607770	17950	17950	17950	17950	0
70	20241129	180500	12402607770	17950	17950	17950	17950	0
71	20241129	180400	12402607770	17950	17950	17950	17950	0
72	20241129	180300	12402607770	17950	17950	17950	17950	0
73	20241129	180200	12402607770	17950	17950	17950	17950	0
74	20241129	180100	12402607770	17950	17950	17950	17950	0
75	20241129	180000	12402607770	17950	17950	17950	17950	0
76	20241129	175900	12402607770	17950	17950	17950	17950	0
77	20241129	175800	12402607770	17950	17950	17950	17950	0
78	20241129	175700	12402607770	17950	17950	17950	17950	0
79	20241129	175600	12402607770	17950	17950	17950	17950	0
80	20241129	175500	12402607770	17950	17950	17950	17950	0
81	20241129	175400	12402607770	17950	17950	17950	17950	0
82	20241129	175300	12402607770	17950	17950	17950	17950	0
83	20241129	175200	12402607770	17950	17950	17950	17950	0
84	20241129	175100	12402607770	17950	17950	17950	17950	0
85	20241129	175000	12402607770	17950	17950	17950	17950	0
86	20241129	174900	12402607770	17950	17950	17950	17950	0
87	20241129	174800	12402607770	17950	17950	17950	17950	0
88	20241129	174700	12402607770	17950	17950	17950	17950	0
89	20241129	174600	12402607770	17950	17950	17950	17950	0
90	20241129	174500	12402607770	17950	17950	17950	17950	0
91	20241129	174400	12402607770	17950	17950	17950	17950	0
92	20241129	174300	12402607770	17950	17950	17950	17950	62551
93	20241129	174200	12402607770	17950	17950	17950	17950	0
94	20241129	174100	12402607770	17950	17950	17950	17950	0
95	20241129	174000	12402607770	17950	17950	17950	17950	0
96	20241129	173900	12402607770	17950	17950	17950	17950	0
97	20241129	173800	12402607770	17950	17950	17950	17950	0
98	20241129	173700	12402607770	17950	17950	17950	17950	0
99	20241129	173600	12402607770	17950	17950	17950	17950	0
100	20241129	173500	12402607770	17950	17950	17950	17950	0
101	20241129	173400	12402607770	17950	17950	17950	17950	0
102	20241129	173300	12402607770	17950	17950	17950	17950	0
103	20241129	173200	12402607770	17950	17950	17950	17950	0
104	20241129	173100	12402607770	17950	17950	17950	17950	0
105	20241129	173000	12402607770	17950	17950	17950	17950	0
106	20241129	172900	12402607770	17950	17950	17950	17950	0
107	20241129	172800	12402607770	17950	17950	17950	17950	0
108	20241129	172700	12402607770	17950	17950	17950	17950	0
109	20241129	172600	12402607770	17950	17950	17950	17950	0
110	20241129	172500	12402607770	17950	17950	17950	17950	0
111	20241129	172400	12402607770	17950	17950	17950	17950	0
112	20241129	172300	12402607770	17950	17950	17950	17950	0
113	20241129	172200	12402607770	17950	17950	17950	17950	0
114	20241129	172100	12402607770	17950	17950	17950	17950	0
115	20241129	172000	12402607770	17950	17950	17950	17950	0
116	20241129	171900	12402607770	17950	17950	17950	17950	0
117	20241129	171800	12402607770	17950	17950	17950	17950	0
118	20241129	171700	12402607770	17950	17950	17950	17950	0
119	20241129	171600	12402607770	17950	17950	17950	17950	0
120	20241129	171500	12402607770	17950	17950	17950	17950	0
121	20241129	171400	12402607770	17950	17950	17950	17950	0
122	20241129	171300	12402607770	17950	17950	17950	17950	62551
123	20241129	171200	12402607770	17950	17950	17950	17950	0
124	20241129	171100	12402607770	17950	17950	17950	17950	0
125	20241129	171000	12402607770	17950	17950	17950	17950	0
126	20241129	170900	12402607770	17950	17950	17950	17950	0
127	20241129	170800	12402607770	17950	17950	17950	17950	0
128	20241129	170700	12402607770	17950	17950	17950	17950	0
129	20241129	170600	12402607770	17950	17950	17950	17950	0
130	20241129	170500	12402607770	17950	17950	17950	17950	0
131	20241129	170400	12402607770	17950	17950	17950	17950	0
132	20241129	170300	12402607770	17950	17950	17950	17950	0
133	20241129	170200	12402607770	17950	17950	17950	17950	0
134	20241129	170100	12402607770	17950	17950	17950	17950	0
135	20241129	170000	12402607770	17950	17950	17950	17950	0
136	20241129	165900	12402607770	17950	17950	17950	17950	0
137	20241129	165800	12402607770	17950	17950	17950	17950	0
138	20241129	165700	12402607770	17950	17950	17950	17950	0
139	20241129	165600	12402607770	17950	17950	17950	17950	0
140	20241129	165500	12402607770	17950	17950	17950	17950	0
141	20241129	165400	12402607770	17950	17950	17950	17950	0
142	20241129	165300	12402607770	17950	17950	17950	17950	0
143	20241129	165200	12402607770	17950	17950	17950	17950	0
144	20241129	165100	12402607770	17950	17950	17950	17950	0
145	20241129	165000	12402607770	17950	17950	17950	17950	0
146	20241129	164900	12402607770	17950	17950	17950	17950	0
147	20241129	164800	12402607770	17950	17950	17950	17950	0
148	20241129	164700	12402607770	17950	17950	17950	17950	0
149	20241129	164600	12402607770	17950	17950	17950	17950	0
150	20241129	164500	12402607770	17950	17950	17950	17950	0
151	20241129	164400	12402607770	17950	17950	17950	17950	0
152	20241129	164300	12402607770	17950	17950	17950	17950	62551
153	20241129	164200	12402607770	17950	17950	17950	17950	0
154	20241129	164100	12402607770	17950	17950	17950	17950	0
155	20241129	164000	12402607770	17950	17950	17950	17950	0
156	20241129	163900	12402607770	17950	17950	17950	17950	0
157	20241129	163800	12402607770	17950	17950	17950	17950	0
158	20241129	163700	12402607770	17950	17950	17950	17950	0
159	20241129	163600	12402607770	17950	17950	17950	17950	0
160	20241129	163500	12402607770	17950	17950	17950	17950	0
161	20241129	163400	12402607770	17950	17950	17950	17950	0
162	20241129	163300	12402607770	17950	17950	17950	17950	0
163	20241129	163200	12402607770	17950	17950	17950	17950	0
164	20241129	163100	12402607770	17950	17950	17950	17950	0
165	20241129	163000	12402607770	17950	17950	17950	17950	0
166	20241129	162900	12402607770	17950	17950	17950	17950	0
167	20241129	162800	12402607770	17950	17950	17950	17950	0
168	20241129	162700	12402607770	17950	17950	17950	17950	0
169	20241129	162600	12402607770	17950	17950	17950	17950	0
170	20241129	162500	12402607770	17950	17950	17950	17950	0
171	20241129	162400	12402607770	17950	17950	17950	17950	0
172	20241129	162300	12402607770	17950	17950	17950	17950	0
173	20241129	162200	12402607770	17950	17950	17950	17950	0
174	20241129	162100	12402607770	17950	17950	17950	17950	0
175	20241129	162000	12402607770	17950	17950	17950	17950	0
176	20241129	161900	12402607770	17950	17950	17950	17950	0
177	20241129	161800	12402607770	17950	17950	17950	17950	0
178	20241129	161700	12402607770	17950	17950	17950	17950	0
179	20241129	161600	12402607770	17950	17950	17950	17950	0
180	20241129	161500	12402607770	17950	17950	17950	17950	0
181	20241129	161400	12402607770	17950	17950	17950	17950	0
182	20241129	161300	12402607770	17950	17950	17950	17950	62551
183	20241129	161200	12402607770	17950	17950	17950	17950	0
184	20241129	161100	12402607770	17950	17950	17950	17950	0
185	20241129	161000	12402607770	17950	17950	17950	17950	0
186	20241129	160900	12402607770	17950	17950	17950	17950	0
187	20241129	160800	12402607770	17950	17950	17950	17950	0
188	20241129	160700	12402607770	17950	17950	17950	17950	0
189	20241129	160600	12402607770	17950	17950	17950	17950	0
190	20241129	160500	12402607770	17950	17950	17950	17950	0
191	20241129	160400	12402607770	17950	17950	17950	17950	0
192	20241129	160300	12402607770	17950	17950	17950	17950	0
193	20241129	160200	12402607770	17950	17950	17950	17950	0
194	20241129	160100	12402607770	17950	17950	17950	17950	0
195	20241129	160000	12402607770	17950	17950	17950	17950	0
196	20241129	155900	12402607770	17950	17950	17950	17950	0
197	20241129	155800	12402607770	17950	17950	17950	17950	0
198	20241129	155700	12402607770	17950	17950	17950	17950	0
199	20241129	155600	12402607770	17950	17950	17950	17950	0
200	20241129	155500	12402607770	17950	17950	17950	17950	0
201	20241129	155400	12402607770	17950	17950	17950	17950	0
202	20241129	155300	12402607770	17950	17950	17950	17950	0
203	20241129	155200	12402607770	17950	17950	17950	17950	0
204	20241129	155100	12402607770	17950	17950	17950	17950	0
205	20241129	155000	12402607770	17950	17950	17950	17950	0
206	20241129	154900	12402607770	17950	17950	17950	17950	0
207	20241129	154800	12402607770	17950	17950	17950	17950	0
208	20241129	154700	12402607770	17950	17950	17950	17950	0
209	20241129	154600	12402607770	17950	17950	17950	17950	0
210	20241129	154500	12402607770	17950	17950	17950	17950	0
211	20241129	154400	12402607770	17950	17950	17950	17950	0
212	20241129	154300	12402607770	17950	17950	17950	17950	62551
213	20241129	154200	12402607770	17950	17950	17950	17950	0
214	20241129	154100	12402607770	17950	17950	17950	17950	0
215	20241129	154000	12402607770	17950	17950	17950	17950	0
216	20241129	153900	12402607770	17950	17950	17950	17950	0
217	20241129	153800	12402607770	17950	17950	17950	17950	0
218	20241129	153700	12402607770	17950	17950	17950	17950	0
219	20241129	153600	12402607770	17950	17950	17950	17950	0
220	20241129	153500	12402607770	17950	17950	17950	17950	0
221	20241129	153400	12402607770	17950	17950	17950	17950	0
222	20241129	153300	12402607770	17950	17950	17950	17950	0
223	20241129	153200	12402607770	17950	17950	17950	17950	0
224	20241129	153100	12402607770	17950	17950	17950	17950	0
225	20241129	153000	12402607770	17950	17950	17950	17950	62551
226	20241129	152900	11279817320	17830	17830	17830	17830	0
227	20241129	152800	11279817320	17830	17830	17830	17830	0
228	20241129	152700	11279817320	17830	17830	17830	17830	0
229	20241129	152600	11279817320	17830	17830	17830	17830	0
230	20241129	152500	11279817320	17830	17830	17830	17830	0
231	20241129	152400	11279817320	17830	17830	17830	17830	0
232	20241129	152300	11279817320	17830	17830	17830	17830	0
233	20241129	152200	11279817320	17830	17830	17830	17830	0
234	20241129	152100	11279817320	17830	17830	17830	17830	0
235	20241129	152000	11279817320	17830	17830	17830	17830	0
236	20241129	151900	11279817320	17830	17900	17910	17820	1183
237	20241129	151800	11258683020	17870	17920	17920	17790	22601
238	20241129	151700	10856043060	17870	17910	17940	17810	21578
239	20241129	151600	10471197000	17870	17910	17910	17830	17259
240	20241129	151500	10163004750	17900	17900	17910	17860	4458
241	20241129	151400	10083313100	17900	17910	17910	17880	1992
242	20241129	151300	10047683060	17910	17900	17910	17890	1097
243	20241129	151200	10028042210	17910	17920	17920	17880	960
244	20241129	151100	10010861610	17900	17900	17920	17870	1211
245	20241129	151000	9989179540	17870	17890	17910	17870	700
246	20241129	150900	9976654080	17890	17870	17920	17870	1204
247	20241129	150800	9955096090	17910	17910	17920	17870	2065
248	20241129	150700	9918130260	17920	17900	17920	17900	1665
249	20241129	150600	9888304900	17890	17880	17930	17870	5128
250	20241129	150500	9796561650	17880	17900	17900	17870	1925
251	20241129	150400	9762141710	17900	17890	17900	17880	1856
252	20241129	150300	9728934900	17890	17880	17890	17870	1411
253	20241129	150200	9703701420	17880	17890	17900	17880	2084
254	20241129	150100	9666413410	17890	17880	17900	17880	1304
255	20241129	150000	9643082440	17890	17890	17900	17880	1115
256	20241129	145900	9623138240	17900	17900	17900	17890	1375
257	20241129	145800	9598532620	17900	17880	17900	17870	876
258	20241129	145700	9582863580	17880	17880	17890	17870	1179
259	20241129	145600	9561778750	17880	17880	17880	17860	1462
260	20241129	145500	9535651590	17880	17880	17890	17870	917
261	20241129	145400	9519256010	17870	17880	17880	17850	2591
262	20241129	145300	9472965410	17890	17890	17900	17870	2457
263	20241129	145200	9429013510	17900	17900	17910	17890	409
264	20241129	145100	9421692150	17900	17910	17910	17890	2190
265	20241129	145000	9382490870	17900	17910	17920	17900	1165
266	20241129	144900	9361621800	17910	17910	17920	17900	1432
267	20241129	144800	9335978280	17910	17900	17930	17900	1126
268	20241129	144700	9315802600	17900	17920	17930	17900	1066
269	20241129	144600	9296709660	17930	17910	17930	17900	773
270	20241129	144500	9282856950	17920	17920	17920	17900	1390
271	20241129	144400	9257961060	17920	17930	17930	17910	1294
272	20241129	144300	9234770820	17930	17920	17930	17910	1664
273	20241129	144200	9204948630	17920	17910	17920	17900	1098
274	20241129	144100	9185282220	17920	17920	17930	17920	1412
275	20241129	144000	9159969930	17940	17930	17940	17920	1629
276	20241129	143900	9130758660	17930	17930	17940	17920	511
277	20241129	143800	9121595340	17940	17930	17940	17920	810
278	20241129	143700	9107069420	17930	17930	17940	17920	983
279	20241129	143600	9089442880	17940	17940	17950	17930	832
280	20241129	143500	9074513770	17940	17950	17950	17930	590
281	20241129	143400	9063929090	17940	17930	17950	17920	929
282	20241129	143300	9047262630	17940	17940	17940	17930	705
283	20241129	143200	9034619260	17940	17930	17960	17910	2806
284	20241129	143100	8984298520	17910	17970	17970	17910	1177
285	20241129	143000	8963172820	17970	17940	17980	17940	1010
286	20241129	142900	8945026500	17950	17970	17970	17940	884
287	20241129	142800	8929161190	17960	17950	17960	17940	1115
288	20241129	142700	8909138390	17950	17960	17960	17950	1026
289	20241129	142600	8890717980	17960	17970	17970	17950	966
290	20241129	142500	8873367600	17980	17970	17980	17960	1867
291	20241129	142400	8839810700	17970	17950	17980	17950	864
292	20241129	142300	8824285940	17950	17950	17960	17940	772
293	20241129	142200	8810427560	17950	17950	17960	17910	2946
294	20241129	142100	8757611790	17940	17920	17940	17920	1245
295	20241129	142000	8735291280	17930	17930	17940	17920	1496
296	20241129	141900	8708465500	17920	17980	17980	17920	2385
297	20241129	141800	8665655200	17980	17960	17980	17960	687
298	20241129	141700	8653311380	17950	17960	17970	17950	980
299	20241129	141600	8635711780	17960	17970	17980	17950	1305
300	20241129	141500	8612258860	17970	17970	17980	17970	740
301	20241129	141400	8598955420	17980	17980	17980	17970	688
302	20241129	141300	8586586360	17970	17970	17970	17960	901
303	20241129	141200	8570400230	17970	17960	17980	17950	1230
304	20241129	141100	8548302900	17970	17980	17980	17950	614
305	20241129	141000	8537272770	17980	17970	17980	17950	877
306	20241129	140900	8521510710	17960	17980	17990	17950	1372
307	20241129	140800	8496851190	17980	17980	17990	17980	416
308	20241129	140700	8489368700	17980	17990	18000	17980	1445
309	20241129	140600	8463377090	18000	17980	18000	17980	3663
310	20241129	140500	8397458350	17990	17980	17990	17980	1313
311	20241129	140400	8373844210	17980	18000	18000	17980	783
312	20241129	140300	8359754050	18000	17990	18000	17980	2094
313	20241129	140200	8322080610	17990	17980	18000	17980	2572
314	20241129	140100	8275809650	17990	17990	17990	17980	393
315	20241129	140000	8268740160	17990	17970	17990	17960	3782
316	20241129	135900	8200741920	17970	17980	17980	17960	951
317	20241129	135800	8183651010	17970	17960	17980	17960	1246
318	20241129	135700	8161255210	17960	17980	17980	17960	332
319	20241129	135600	8155289540	17980	17960	17980	17960	1051
320	20241129	135500	8136404260	17970	17960	17980	17960	964
321	20241129	135400	8119078660	17970	17930	17970	17930	1201
322	20241129	135300	8097518750	17940	17950	17960	17930	868
323	20241129	135200	8081938720	17950	17970	17970	17950	1315
324	20241129	135100	8058319630	17960	17970	17980	17960	1654
325	20241129	135000	8028591210	17980	17980	17980	17970	444
326	20241129	134900	8020608490	17980	17970	17980	17960	803
327	20241129	134800	8006179400	17960	17970	17980	17960	968
328	20241129	134700	7988787410	17960	17990	17990	17950	1391
329	20241129	134600	7963782820	17990	17970	17990	17970	833
330	20241129	134500	7948803850	17980	18010	18010	17960	1814
331	20241129	134400	7916159660	18000	17970	18000	17960	5697
332	20241129	134300	7813664870	17970	17970	17970	17960	763
333	20241129	134200	7799955110	17960	17970	17980	17960	1645
334	20241129	134100	7770391430	17980	17960	17980	17960	1343
335	20241129	134000	7746259820	17960	17940	17960	17940	745
336	20241129	133900	7732888550	17950	17940	17950	17940	2096
337	20241129	133800	7695269410	17940	17930	17940	17910	684
338	20241129	133700	7683009000	17920	17920	17950	17920	588
339	20241129	133600	7672469090	17910	17910	17920	17910	412
340	20241129	133500	7665088170	17900	17900	17900	17890	684
341	20241129	133400	7652845140	17890	17920	17930	17890	4562
342	20241129	133300	7571135270	17910	17920	17960	17910	4008
343	20241129	133200	7499253640	17920	17970	17970	17910	768
344	20241129	133100	7485474320	17960	17960	17970	17960	731
345	20241129	133000	7472341640	17960	17960	17970	17950	960
346	20241129	132900	7455094240	17970	17970	17970	17960	1066
347	20241129	132800	7435943130	17980	17960	17980	17950	515
348	20241129	132700	7426688900	17950	17940	17960	17940	295
349	20241129	132600	7421393600	17940	17920	17950	17910	817
350	20241129	132500	7406748780	17920	17950	17950	17920	761
351	20241129	132400	7393105220	17950	17980	17990	17950	1236
352	20241129	132300	7370902170	17980	17960	17980	17960	724
353	20241129	132200	7357890030	17960	17970	17970	17960	397
354	20241129	132100	7350757200	17960	17970	17970	17960	517
355	20241129	132000	7341469120	17970	17980	17980	17960	1092
356	20241129	131900	7321843460	17980	17930	17980	17930	3972
357	20241129	131800	7250547810	17940	17930	17940	17930	491
358	20241129	131700	7241740440	17940	17930	17940	17920	479
359	20241129	131600	7233151670	17930	17950	17950	17920	649
360	20241129	131500	7221513810	17940	17950	17950	17900	2565
361	20241129	131400	7175509120	17950	17920	17970	17920	1619
362	20241129	131300	7146453730	17920	17910	17930	17910	1141
363	20241129	131200	7126008520	17910	17890	17910	17890	2859
364	20241129	131100	7074845160	17890	17890	17890	17880	1050
365	20241129	131000	7056061970	17880	17880	17890	17880	385
366	20241129	130900	7049174660	17880	17880	17890	17880	679
367	20241129	130800	7037028240	17880	17880	17890	17870	1395
368	20241129	130700	7012083180	17880	17860	17880	17850	856
369	20241129	130600	6996788460	17860	17850	17870	17850	122
370	20241129	130500	6994609700	17860	17860	17860	17850	333
371	20241129	130400	6988663150	17860	17850	17860	17840	541
372	20241129	130300	6979004580	17850	17840	17850	17840	346
373	20241129	130200	6972830950	17840	17850	17850	17830	414
374	20241129	130100	6965443940	17860	17860	17860	17840	269
375	20241129	130000	6960642610	17850	17860	17860	17850	374
376	20241129	125900	6953965640	17850	17830	17860	17830	121
377	20241129	125800	6951806820	17830	17860	17860	17830	576
378	20241129	125700	6941527310	17850	17850	17860	17840	686
379	20241129	125600	6929281360	17860	17860	17860	17850	325
380	20241129	125500	6923478300	17860	17890	17890	17860	323
381	20241129	125400	6917704560	17880	17890	17890	17880	479
382	20241129	125300	6909138690	17890	17890	17890	17880	320
383	20241129	125200	6903416830	17890	17820	17890	17820	1126
384	20241129	125100	6883319720	17830	17830	17840	17820	237
385	20241129	125000	6879093830	17820	17830	17830	17810	726
386	20241129	124900	6866158790	17820	17820	17830	17820	376
387	20241129	124800	6859455670	17820	17820	17830	17820	139
388	20241129	124700	6856977990	17820	17830	17840	17820	418
389	20241129	124600	6849524240	17840	17840	17840	17830	207
390	20241129	124500	6845832900	17830	17850	17850	17830	964
391	20241129	124400	6828630210	17850	17850	17860	17850	436
392	20241129	124300	6820846860	17850	17860	17860	17850	286
393	20241129	124200	6815739920	17850	17860	17860	17850	303
394	20241129	124100	6810331320	17860	17860	17860	17850	319
395	20241129	124000	6804635930	17860	17850	17860	17850	282
396	20241129	123900	6799601470	17860	17870	17890	17860	820
397	20241129	123800	6784946280	17870	17870	17870	17860	139
398	20241129	123700	6782462740	17870	17850	17880	17850	355
399	20241129	123600	6776123830	17840	17880	17880	17840	365
400	20241129	123500	6769603630	17880	17890	17890	17840	268
401	20241129	123400	6764815910	17890	17860	17890	17860	351
402	20241129	123300	6758541540	17870	17870	17880	17860	257
403	20241129	123200	6753949150	17880	17880	17890	17860	244
404	20241129	123100	6749588050	17870	17870	17880	17860	455
405	20241129	123000	6741457860	17860	17870	17880	17860	220
406	20241129	122900	6737527770	17870	17860	17870	17860	251
407	20241129	122800	6733043430	17850	17860	17860	17850	323
408	20241129	122700	6727275410	17860	17860	17860	17850	349
409	20241129	122600	6721044940	17850	17860	17860	17850	328
410	20241129	122500	6715187640	17860	17820	17890	17820	4625
411	20241129	122400	6632643040	17820	17870	17870	17820	842
412	20241129	122300	6617617030	17870	17850	17870	17840	388
413	20241129	122200	6610692070	17850	17850	17850	17850	559
414	20241129	122100	6600713920	17850	17850	17890	17840	1242
415	20241129	122000	6578539820	17850	17880	17880	17840	906
416	20241129	121900	6562352240	17880	17880	17880	17870	140
417	20241129	121800	6559850030	17870	17890	17890	17870	610
418	20241129	121700	6548940140	17890	17840	17890	17840	1668
419	20241129	121600	6519150040	17840	17850	17850	17840	265
420	20241129	121500	6514420880	17840	17850	17860	17830	1042
421	20241129	121400	6495826640	17850	17850	17860	17850	312
422	20241129	121300	6490256190	17850	17860	17860	17850	146
423	20241129	121200	6487649790	17850	17890	17890	17850	1269
424	20241129	121100	6464959210	17880	17860	17890	17860	481
425	20241129	121000	6456360470	17870	17840	17870	17830	1029
426	20241129	120900	6438002900	17830	17830	17840	17830	375
427	20241129	120800	6431315090	17840	17830	17840	17820	537
428	20241129	120700	6421740440	17830	17840	17840	17820	391
429	20241129	120600	6414770900	17840	17830	17840	17820	247
430	20241129	120500	6410367060	17830	17820	17830	17820	766
431	20241129	120400	6396710940	17820	17830	17830	17820	484
432	20241129	120300	6388083980	17820	17830	17830	17820	290
433	20241129	120200	6382914670	17830	17820	17830	17820	328
434	20241129	120100	6377067000	17830	17830	17830	17820	185
435	20241129	120000	6373768830	17830	17800	17830	17790	2380
436	20241129	115900	6331383650	17800	17790	17800	17790	792
437	20241129	115800	6317292470	17790	17780	17800	17770	1392
438	20241129	115700	6292534780	17780	17780	17780	17770	121
439	20241129	115600	6290384050	17760	17790	17800	17760	1377
440	20241129	115500	6265899730	17790	17800	17800	17790	1003
441	20241129	115400	6248055570	17800	17770	17800	17760	1762
442	20241129	115300	6216727650	17770	17770	17770	17760	1461
443	20241129	115200	6190779500	17770	17770	17780	17760	231
444	20241129	115100	6186674860	17770	17790	17790	17770	347
445	20241129	115000	6180506730	17800	17810	17810	17760	608
446	20241129	114900	6169692440	17800	17790	17810	17780	1032
447	20241129	114800	6151334550	17780	17790	17790	17780	1097
448	20241129	114700	6131829800	17790	17810	17820	17750	2153
449	20241129	114600	6093591690	17810	17780	17820	17770	2352
450	20241129	114500	6051747430	17780	17780	17780	17770	417
451	20241129	114400	6044335650	17780	17790	17790	17780	449
452	20241129	114300	6036351740	17790	17770	17790	17770	947
453	20241129	114200	6019518210	17780	17790	17790	17770	272
454	20241129	114100	6014684090	17790	17780	17790	17780	685
455	20241129	114000	6002504050	17790	17800	17800	17780	414
456	20241129	113900	5995137480	17800	17760	17810	17750	4354
457	20241129	113800	5917788240	17770	17780	17790	17770	218
458	20241129	113700	5913912440	17770	17770	17780	17760	962
459	20241129	113600	5896824820	17780	17780	17790	17770	1226
460	20241129	113500	5875031230	17780	17800	17800	17780	260
461	20241129	113400	5870405950	17800	17790	17810	17790	868
462	20241129	113300	5854961530	17790	17790	17800	17770	1482
463	20241129	113200	5828615390	17790	17790	17800	17780	249
464	20241129	113100	5824185970	17790	17820	17820	17770	2007
465	20241129	113000	5788463060	17820	17790	17840	17790	827
466	20241129	112900	5773731220	17790	17800	17870	17770	2710
467	20241129	112800	5725393180	17800	17780	17800	17770	1823
468	20241129	112700	5692965260	17790	17800	17800	17780	632
469	20241129	112600	5681721410	17800	17780	17800	17760	2176
470	20241129	112500	5643036680	17770	17780	17790	17770	271
471	20241129	112400	5638217800	17790	17810	17810	17790	373
472	20241129	112300	5631577240	17800	17820	17820	17790	1498
473	20241129	112200	5604900980	17820	17760	17860	17750	5561
474	20241129	112100	5505849210	17760	17730	17760	17720	920
475	20241129	112000	5489534520	17730	17750	17760	17720	1227
476	20241129	111900	5467762390	17750	17720	17750	17720	3419
477	20241129	111800	5407114620	17710	17730	17740	17710	1530
478	20241129	111700	5380002190	17730	17740	17750	17730	1036
479	20241129	111600	5361626450	17750	17740	17750	17740	1178
480	20241129	111500	5340724990	17740	17760	17760	17740	819
481	20241129	111400	5326188720	17760	17750	17760	17750	765
482	20241129	111300	5312609220	17760	17760	17770	17760	1240
483	20241129	111200	5290585870	17760	17760	17770	17750	486
484	20241129	111100	5281953810	17760	17770	17780	17750	1754
485	20241129	111000	5250795130	17760	17770	17780	17760	462
486	20241129	110900	5242587060	17770	17770	17780	17760	1081
487	20241129	110800	5223376730	17760	17770	17780	17760	754
488	20241129	110700	5209977460	17770	17750	17770	17750	1084
489	20241129	110600	5190725830	17750	17760	17760	17740	700
490	20241129	110500	5178301620	17780	17730	17790	17730	3403
491	20241129	110400	5117854790	17730	17730	17730	17720	563
492	20241129	110300	5107877720	17720	17720	17730	17710	839
493	20241129	110200	5093017330	17720	17730	17740	17710	653
494	20241129	110100	5081445010	17720	17720	17730	17720	2240
495	20241129	110000	5041738040	17720	17730	17730	17720	831
496	20241129	105900	5027012270	17720	17710	17730	17700	996
497	20241129	105800	5009368510	17710	17710	17720	17700	1052
498	20241129	105700	4990743480	17710	17720	17720	17700	894
499	20241129	105600	4974911150	17720	17720	17730	17710	1564
500	20241129	105500	4947197610	17720	17730	17740	17720	626
501	20241129	105400	4936102160	17740	17760	17770	17730	2260
502	20241129	105300	4895984190	17760	17770	17770	17760	1135
503	20241129	105200	4875826300	17760	17780	17780	17760	1751
504	20241129	105100	4844713550	17770	17770	17780	17770	632
505	20241129	105000	4833482710	17780	17790	17790	17770	3020
506	20241129	104900	4779787220	17780	17790	17800	17780	1413
507	20241129	104800	4754651070	17780	17790	17790	17780	1202
508	20241129	104700	4733277340	17790	17800	17810	17780	881
509	20241129	104600	4717604700	17810	17790	17830	17790	2410
510	20241129	104500	4674681910	17780	17790	17790	17770	455
511	20241129	104400	4666591220	17780	17790	17790	17780	738
512	20241129	104300	4653468800	17790	17790	17790	17780	1573
513	20241129	104200	4625499850	17790	17800	17800	17780	278
514	20241129	104100	4620553440	17800	17790	17810	17790	300
515	20241129	104000	4615213290	17790	17790	17800	17790	747
516	20241129	103900	4601923370	17790	17800	17800	17780	1862
517	20241129	103800	4568797140	17800	17800	17810	17790	979
518	20241129	103700	4551374140	17800	17820	17820	17790	566
519	20241129	103600	4541296560	17820	17850	17850	17820	1180
520	20241129	103500	4520266720	17810	17760	17810	17760	1601
521	20241129	103400	4491787460	17760	17770	17780	17760	592
522	20241129	103300	4481270570	17770	17790	17790	17770	811
523	20241129	103200	4466857450	17750	17800	17800	17750	2144
524	20241129	103100	4428761840	17810	17770	17850	17760	7409
525	20241129	103000	4296908320	17770	17770	17770	17760	1224
526	20241129	102900	4275169030	17760	17780	17780	17760	730
527	20241129	102800	4262201760	17780	17780	17790	17760	378
528	20241129	102700	4255483800	17790	17740	17790	17740	2069
529	20241129	102600	4218742880	17740	17730	17750	17720	566
530	20241129	102500	4208706600	17720	17760	17760	17720	597
531	20241129	102400	4198109880	17760	17720	17770	17720	1224
532	20241129	102300	4176408730	17720	17710	17720	17690	819
533	20241129	102200	4161914800	17690	17700	17710	17680	1748
534	20241129	102100	4130992580	17680	17670	17700	17670	771
535	20241129	102000	4117355860	17670	17690	17740	17670	4978
536	20241129	101900	4029220000	17690	17690	17700	17680	2308
537	20241129	101800	3988405520	17690	17720	17720	17690	736
538	20241129	101700	3975376560	17720	17720	17720	17710	903
539	20241129	101600	3959382170	17720	17750	17750	17710	469
540	20241129	101500	3951071430	17750	17710	17770	17700	1264
541	20241129	101400	3928646500	17710	17740	17790	17710	4938
542	20241129	101300	3841018210	17740	17760	17760	17740	1376
543	20241129	101200	3816601020	17760	17760	17770	17750	489
544	20241129	101100	3807916500	17760	17690	17760	17680	4143
545	20241129	101000	3734530770	17690	17710	17710	17680	718
546	20241129	100900	3721828750	17710	17730	17730	17710	257
547	20241129	100800	3717276730	17730	17690	17740	17690	1090
548	20241129	100700	3697975980	17690	17650	17690	17640	2303
549	20241129	100600	3657311680	17660	17630	17660	17630	1393
550	20241129	100500	3632731840	17630	17630	17630	17600	3369
551	20241129	100400	3573383620	17630	17610	17630	17600	1967
552	20241129	100300	3538734080	17620	17660	17660	17620	3891
553	20241129	100200	3470134910	17660	17670	17690	17650	5640
554	20241129	100100	3370544660	17670	17690	17690	17660	2937
555	20241129	100000	3318635290	17690	17700	17720	17680	5505
556	20241129	095900	3221227230	17710	17740	17740	17700	3873
557	20241129	095800	3152599010	17740	17740	17750	17730	869
558	20241129	095700	3137184720	17740	17720	17740	17720	1948
559	20241129	095600	3102639510	17720	17740	17740	17710	4441
560	20241129	095500	3023933290	17730	17740	17750	17710	3675
561	20241129	095400	2958773170	17740	17760	17760	17720	6871
562	20241129	095300	2836888370	17760	17770	17770	17760	2363
563	20241129	095200	2794914660	17770	17780	17780	17760	2571
564	20241129	095100	2749228160	17780	17810	17810	17780	6875
565	20241129	095000	2626897850	17820	17810	17820	17810	1070
566	20241129	094900	2607840250	17810	17820	17820	17800	3976
567	20241129	094800	2537008710	17830	17860	17870	17830	9032
568	20241129	094700	2375886760	17860	17880	17880	17860	1416
569	20241129	094600	2350587110	17880	17900	17900	17870	2184
570	20241129	094500	2311541550	17890	17910	17910	17890	158
571	20241129	094400	2308713350	17910	17910	17910	17890	139
572	20241129	094300	2306224480	17890	17910	17920	17890	638
573	20241129	094200	2294801300	17910	17910	17910	17890	581
574	20241129	094100	2284402360	17890	17890	17920	17880	1696
575	20241129	094000	2254063680	17890	17900	17900	17890	364
576	20241129	093900	2247551700	17900	17930	17930	17880	894
577	20241129	093800	2231561060	17940	17890	17950	17890	2111
578	20241129	093700	2193736720	17900	17890	17900	17890	804
579	20241129	093600	2179349340	17890	17870	17900	17870	1440
580	20241129	093500	2153595220	17870	17900	17900	17860	5496
581	20241129	093400	2055344770	17900	17910	17910	17900	759
582	20241129	093300	2041758030	17900	17910	17910	17890	2110
583	20241129	093200	2003988790	17910	17920	17930	17910	2305
584	20241129	093100	1962702970	17920	17910	17920	17890	1527
585	20241129	093000	1935362360	17910	17930	17930	17870	223
586	20241129	092900	1931368470	17960	17880	17980	17880	3446
587	20241129	092800	1869602300	17880	17860	17880	17840	8700
588	20241129	092700	1714273220	17850	17880	17880	17850	2392
589	20241129	092600	1671561870	17880	17890	17890	17870	523
590	20241129	092500	1662212560	17890	17900	17900	17880	339
591	20241129	092400	1656148030	17900	17900	17910	17890	1376
592	20241129	092300	1631522710	17900	17860	17900	17860	860
593	20241129	092200	1616162830	17850	17840	17860	17840	1596
594	20241129	092100	1587674570	17840	17860	17870	17840	3878
595	20241129	092000	1518449570	17860	17870	17880	17860	4322
596	20241129	091900	1441236120	17860	17880	17900	17860	4405
597	20241129	091800	1362516100	17880	17880	17890	17880	1195
598	20241129	091700	1341149280	17880	17890	17890	17870	2151
599	20241129	091600	1302692460	17880	17880	17900	17870	883
600	20241129	091500	1286911300	17880	17870	17880	17830	9518
601	20241129	091400	1116964800	17870	17920	17920	17870	4441
602	20241129	091300	1037531730	17900	17940	17940	17900	5012
603	20241129	091200	947754320	17930	17940	17940	17930	1939
604	20241129	091100	912974420	17950	17980	17980	17950	2522
605	20241129	091000	867674790	17980	17930	17980	17920	4048
606	20241129	090900	795041130	17930	18050	18050	17920	15908
607	20241129	090800	508769740	18050	18080	18080	18050	3866
608	20241129	090700	438958720	18080	18090	18120	18080	1305
609	20241129	090600	415355420	18090	18070	18130	18070	583
610	20241129	090500	404809690	18070	18130	18130	18050	4694
611	20241129	090400	319897710	18120	18200	18200	18110	308
612	20241129	090300	314310350	18200	18110	18220	18110	478
613	20241129	090200	305648460	18090	18230	18230	18030	5135
614	20241129	090100	212538170	18240	18300	18340	18240	4593
615	20241129	090000	128595260	18300	18330	18380	18300	6819