KissMeData/033240/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191800	1534702550	12310	12310	12310	12310	2546
3	20241129	191700	1534702550	12310	12310	12310	12310	0
4	20241129	191600	1534702550	12310	12310	12310	12310	0
5	20241129	191500	1534702550	12310	12310	12310	12310	0
6	20241129	191400	1534702550	12310	12310	12310	12310	0
7	20241129	191300	1534702550	12310	12310	12310	12310	0
8	20241129	191200	1534702550	12310	12310	12310	12310	0
9	20241129	191100	1534702550	12310	12310	12310	12310	0
10	20241129	191000	1534702550	12310	12310	12310	12310	0
11	20241129	190900	1534702550	12310	12310	12310	12310	0
12	20241129	190800	1534702550	12310	12310	12310	12310	0
13	20241129	190700	1534702550	12310	12310	12310	12310	0
14	20241129	190600	1534702550	12310	12310	12310	12310	0
15	20241129	190500	1534702550	12310	12310	12310	12310	0
16	20241129	190400	1534702550	12310	12310	12310	12310	0
17	20241129	190300	1534702550	12310	12310	12310	12310	0
18	20241129	190200	1534702550	12310	12310	12310	12310	0
19	20241129	190100	1534702550	12310	12310	12310	12310	0
20	20241129	190000	1534702550	12310	12310	12310	12310	0
21	20241129	185900	1534702550	12310	12310	12310	12310	0
22	20241129	185800	1534702550	12310	12310	12310	12310	0
23	20241129	185700	1534702550	12310	12310	12310	12310	0
24	20241129	185600	1534702550	12310	12310	12310	12310	0
25	20241129	185500	1534702550	12310	12310	12310	12310	0
26	20241129	185400	1534702550	12310	12310	12310	12310	0
27	20241129	185300	1534702550	12310	12310	12310	12310	0
28	20241129	185200	1534702550	12310	12310	12310	12310	0
29	20241129	185100	1534702550	12310	12310	12310	12310	0
30	20241129	185000	1534702550	12310	12310	12310	12310	0
31	20241129	184900	1534702550	12310	12310	12310	12310	0
32	20241129	184800	1534702550	12310	12310	12310	12310	2546
33	20241129	184700	1534702550	12310	12310	12310	12310	0
34	20241129	184600	1534702550	12310	12310	12310	12310	0
35	20241129	184500	1534702550	12310	12310	12310	12310	0
36	20241129	184400	1534702550	12310	12310	12310	12310	0
37	20241129	184300	1534702550	12310	12310	12310	12310	0
38	20241129	184200	1534702550	12310	12310	12310	12310	0
39	20241129	184100	1534702550	12310	12310	12310	12310	0
40	20241129	184000	1534702550	12310	12310	12310	12310	0
41	20241129	183900	1534702550	12310	12310	12310	12310	0
42	20241129	183800	1534702550	12310	12310	12310	12310	0
43	20241129	183700	1534702550	12310	12310	12310	12310	0
44	20241129	183600	1534702550	12310	12310	12310	12310	0
45	20241129	183500	1534702550	12310	12310	12310	12310	0
46	20241129	183400	1534702550	12310	12310	12310	12310	0
47	20241129	183300	1534702550	12310	12310	12310	12310	0
48	20241129	183200	1534702550	12310	12310	12310	12310	0
49	20241129	183100	1534702550	12310	12310	12310	12310	0
50	20241129	183000	1534702550	12310	12310	12310	12310	0
51	20241129	182900	1534702550	12310	12310	12310	12310	0
52	20241129	182800	1534702550	12310	12310	12310	12310	0
53	20241129	182700	1534702550	12310	12310	12310	12310	0
54	20241129	182600	1534702550	12310	12310	12310	12310	0
55	20241129	182500	1534702550	12310	12310	12310	12310	0
56	20241129	182400	1534702550	12310	12310	12310	12310	0
57	20241129	182300	1534702550	12310	12310	12310	12310	0
58	20241129	182200	1534702550	12310	12310	12310	12310	0
59	20241129	182100	1534702550	12310	12310	12310	12310	0
60	20241129	182000	1534702550	12310	12310	12310	12310	0
61	20241129	181900	1534702550	12310	12310	12310	12310	0
62	20241129	181800	1534702550	12310	12310	12310	12310	2546
63	20241129	181700	1534702550	12310	12310	12310	12310	0
64	20241129	181600	1534702550	12310	12310	12310	12310	0
65	20241129	181500	1534702550	12310	12310	12310	12310	0
66	20241129	181400	1534702550	12310	12310	12310	12310	0
67	20241129	181300	1534702550	12310	12310	12310	12310	0
68	20241129	181200	1534702550	12310	12310	12310	12310	0
69	20241129	181100	1534702550	12310	12310	12310	12310	0
70	20241129	181000	1534702550	12310	12310	12310	12310	0
71	20241129	180900	1534702550	12310	12310	12310	12310	0
72	20241129	180800	1534702550	12310	12310	12310	12310	0
73	20241129	180700	1534702550	12310	12310	12310	12310	0
74	20241129	180600	1534702550	12310	12310	12310	12310	0
75	20241129	180500	1534702550	12310	12310	12310	12310	0
76	20241129	180400	1534702550	12310	12310	12310	12310	0
77	20241129	180300	1534702550	12310	12310	12310	12310	0
78	20241129	180200	1534702550	12310	12310	12310	12310	0
79	20241129	180100	1534702550	12310	12310	12310	12310	0
80	20241129	180000	1534702550	12310	12310	12310	12310	0
81	20241129	175900	1534702550	12310	12310	12310	12310	0
82	20241129	175800	1534702550	12310	12310	12310	12310	0
83	20241129	175700	1534702550	12310	12310	12310	12310	0
84	20241129	175600	1534702550	12310	12310	12310	12310	0
85	20241129	175500	1534702550	12310	12310	12310	12310	0
86	20241129	175400	1534702550	12310	12310	12310	12310	0
87	20241129	175300	1534702550	12310	12310	12310	12310	0
88	20241129	175200	1534702550	12310	12310	12310	12310	0
89	20241129	175100	1534702550	12310	12310	12310	12310	0
90	20241129	175000	1534702550	12310	12310	12310	12310	0
91	20241129	174900	1534702550	12310	12310	12310	12310	0
92	20241129	174800	1534702550	12310	12310	12310	12310	2546
93	20241129	174700	1534702550	12310	12310	12310	12310	0
94	20241129	174600	1534702550	12310	12310	12310	12310	0
95	20241129	174500	1534702550	12310	12310	12310	12310	0
96	20241129	174400	1534702550	12310	12310	12310	12310	0
97	20241129	174300	1534702550	12310	12310	12310	12310	0
98	20241129	174200	1534702550	12310	12310	12310	12310	0
99	20241129	174100	1534702550	12310	12310	12310	12310	0
100	20241129	174000	1534702550	12310	12310	12310	12310	0
101	20241129	173900	1534702550	12310	12310	12310	12310	0
102	20241129	173800	1534702550	12310	12310	12310	12310	0
103	20241129	173700	1534702550	12310	12310	12310	12310	0
104	20241129	173600	1534702550	12310	12310	12310	12310	0
105	20241129	173500	1534702550	12310	12310	12310	12310	0
106	20241129	173400	1534702550	12310	12310	12310	12310	0
107	20241129	173300	1534702550	12310	12310	12310	12310	0
108	20241129	173200	1534702550	12310	12310	12310	12310	0
109	20241129	173100	1534702550	12310	12310	12310	12310	0
110	20241129	173000	1534702550	12310	12310	12310	12310	0
111	20241129	172900	1534702550	12310	12310	12310	12310	0
112	20241129	172800	1534702550	12310	12310	12310	12310	0
113	20241129	172700	1534702550	12310	12310	12310	12310	0
114	20241129	172600	1534702550	12310	12310	12310	12310	0
115	20241129	172500	1534702550	12310	12310	12310	12310	0
116	20241129	172400	1534702550	12310	12310	12310	12310	0
117	20241129	172300	1534702550	12310	12310	12310	12310	0
118	20241129	172200	1534702550	12310	12310	12310	12310	0
119	20241129	172100	1534702550	12310	12310	12310	12310	0
120	20241129	172000	1534702550	12310	12310	12310	12310	0
121	20241129	171900	1534702550	12310	12310	12310	12310	0
122	20241129	171800	1534702550	12310	12310	12310	12310	2546
123	20241129	171700	1534702550	12310	12310	12310	12310	0
124	20241129	171600	1534702550	12310	12310	12310	12310	0
125	20241129	171500	1534702550	12310	12310	12310	12310	0
126	20241129	171400	1534702550	12310	12310	12310	12310	0
127	20241129	171300	1534702550	12310	12310	12310	12310	0
128	20241129	171200	1534702550	12310	12310	12310	12310	0
129	20241129	171100	1534702550	12310	12310	12310	12310	0
130	20241129	171000	1534702550	12310	12310	12310	12310	0
131	20241129	170900	1534702550	12310	12310	12310	12310	0
132	20241129	170800	1534702550	12310	12310	12310	12310	0
133	20241129	170700	1534702550	12310	12310	12310	12310	0
134	20241129	170600	1534702550	12310	12310	12310	12310	0
135	20241129	170500	1534702550	12310	12310	12310	12310	0
136	20241129	170400	1534702550	12310	12310	12310	12310	0
137	20241129	170300	1534702550	12310	12310	12310	12310	0
138	20241129	170200	1534702550	12310	12310	12310	12310	0
139	20241129	170100	1534702550	12310	12310	12310	12310	0
140	20241129	170000	1534702550	12310	12310	12310	12310	0
141	20241129	165900	1534702550	12310	12310	12310	12310	0
142	20241129	165800	1534702550	12310	12310	12310	12310	0
143	20241129	165700	1534702550	12310	12310	12310	12310	0
144	20241129	165600	1534702550	12310	12310	12310	12310	0
145	20241129	165500	1534702550	12310	12310	12310	12310	0
146	20241129	165400	1534702550	12310	12310	12310	12310	0
147	20241129	165300	1534702550	12310	12310	12310	12310	0
148	20241129	165200	1534702550	12310	12310	12310	12310	0
149	20241129	165100	1534702550	12310	12310	12310	12310	0
150	20241129	165000	1534702550	12310	12310	12310	12310	0
151	20241129	164900	1534702550	12310	12310	12310	12310	0
152	20241129	164800	1534702550	12310	12310	12310	12310	2546
153	20241129	164700	1534702550	12310	12310	12310	12310	0
154	20241129	164600	1534702550	12310	12310	12310	12310	0
155	20241129	164500	1534702550	12310	12310	12310	12310	0
156	20241129	164400	1534702550	12310	12310	12310	12310	0
157	20241129	164300	1534702550	12310	12310	12310	12310	0
158	20241129	164200	1534702550	12310	12310	12310	12310	0
159	20241129	164100	1534702550	12310	12310	12310	12310	0
160	20241129	164000	1534702550	12310	12310	12310	12310	0
161	20241129	163900	1534702550	12310	12310	12310	12310	0
162	20241129	163800	1534702550	12310	12310	12310	12310	0
163	20241129	163700	1534702550	12310	12310	12310	12310	0
164	20241129	163600	1534702550	12310	12310	12310	12310	0
165	20241129	163500	1534702550	12310	12310	12310	12310	0
166	20241129	163400	1534702550	12310	12310	12310	12310	0
167	20241129	163300	1534702550	12310	12310	12310	12310	0
168	20241129	163200	1534702550	12310	12310	12310	12310	0
169	20241129	163100	1534702550	12310	12310	12310	12310	0
170	20241129	163000	1534702550	12310	12310	12310	12310	0
171	20241129	162900	1534702550	12310	12310	12310	12310	0
172	20241129	162800	1534702550	12310	12310	12310	12310	0
173	20241129	162700	1534702550	12310	12310	12310	12310	0
174	20241129	162600	1534702550	12310	12310	12310	12310	0
175	20241129	162500	1534702550	12310	12310	12310	12310	0
176	20241129	162400	1534702550	12310	12310	12310	12310	0
177	20241129	162300	1534702550	12310	12310	12310	12310	0
178	20241129	162200	1534702550	12310	12310	12310	12310	0
179	20241129	162100	1534702550	12310	12310	12310	12310	0
180	20241129	162000	1534702550	12310	12310	12310	12310	0
181	20241129	161900	1534702550	12310	12310	12310	12310	0
182	20241129	161800	1534702550	12310	12310	12310	12310	2546
183	20241129	161700	1534702550	12310	12310	12310	12310	0
184	20241129	161600	1534702550	12310	12310	12310	12310	0
185	20241129	161500	1534702550	12310	12310	12310	12310	0
186	20241129	161400	1534702550	12310	12310	12310	12310	0
187	20241129	161300	1534702550	12310	12310	12310	12310	0
188	20241129	161200	1534702550	12310	12310	12310	12310	0
189	20241129	161100	1534702550	12310	12310	12310	12310	0
190	20241129	161000	1534702550	12310	12310	12310	12310	0
191	20241129	160900	1534702550	12310	12310	12310	12310	0
192	20241129	160800	1534702550	12310	12310	12310	12310	0
193	20241129	160700	1534702550	12310	12310	12310	12310	0
194	20241129	160600	1534702550	12310	12310	12310	12310	0
195	20241129	160500	1534702550	12310	12310	12310	12310	0
196	20241129	160400	1534702550	12310	12310	12310	12310	0
197	20241129	160300	1534702550	12310	12310	12310	12310	0
198	20241129	160200	1534702550	12310	12310	12310	12310	0
199	20241129	160100	1534702550	12310	12310	12310	12310	0
200	20241129	160000	1534702550	12310	12310	12310	12310	0
201	20241129	155900	1534702550	12310	12310	12310	12310	0
202	20241129	155800	1534702550	12310	12310	12310	12310	0
203	20241129	155700	1534702550	12310	12310	12310	12310	0
204	20241129	155600	1534702550	12310	12310	12310	12310	0
205	20241129	155500	1534702550	12310	12310	12310	12310	0
206	20241129	155400	1534702550	12310	12310	12310	12310	0
207	20241129	155300	1534702550	12310	12310	12310	12310	0
208	20241129	155200	1534702550	12310	12310	12310	12310	0
209	20241129	155100	1534702550	12310	12310	12310	12310	0
210	20241129	155000	1534702550	12310	12310	12310	12310	0
211	20241129	154900	1534702550	12310	12310	12310	12310	0
212	20241129	154800	1534702550	12310	12310	12310	12310	2546
213	20241129	154700	1534702550	12310	12310	12310	12310	0
214	20241129	154600	1534702550	12310	12310	12310	12310	0
215	20241129	154500	1534702550	12310	12310	12310	12310	0
216	20241129	154400	1534702550	12310	12310	12310	12310	0
217	20241129	154300	1534702550	12310	12310	12310	12310	0
218	20241129	154200	1534702550	12310	12310	12310	12310	0
219	20241129	154100	1534702550	12310	12310	12310	12310	0
220	20241129	154000	1534702550	12310	12310	12310	12310	0
221	20241129	153900	1534702550	12310	12310	12310	12310	0
222	20241129	153800	1534702550	12310	12310	12310	12310	0
223	20241129	153700	1534702550	12310	12310	12310	12310	0
224	20241129	153600	1534702550	12310	12310	12310	12310	0
225	20241129	153500	1534702550	12310	12310	12310	12310	0
226	20241129	153400	1534702550	12310	12310	12310	12310	0
227	20241129	153300	1534702550	12310	12310	12310	12310	0
228	20241129	153200	1534702550	12310	12310	12310	12310	0
229	20241129	153100	1534702550	12310	12310	12310	12310	0
230	20241129	153000	1534702550	12310	12310	12310	12310	2546
231	20241129	152900	1503361290	12420	12420	12420	12420	0
232	20241129	152800	1503361290	12420	12420	12420	12420	0
233	20241129	152700	1503361290	12420	12420	12420	12420	0
234	20241129	152600	1503361290	12420	12420	12420	12420	0
235	20241129	152500	1503361290	12420	12420	12420	12420	0
236	20241129	152400	1503361290	12420	12420	12420	12420	0
237	20241129	152300	1503361290	12420	12420	12420	12420	0
238	20241129	152200	1503361290	12420	12420	12420	12420	0
239	20241129	152100	1503361290	12420	12420	12420	12420	0
240	20241129	152000	1503361290	12420	12420	12420	12420	0
241	20241129	151900	1503361290	12420	12310	12430	12300	2360
242	20241129	151800	1474271920	12310	12310	12310	12300	69
243	20241129	151700	1473422600	12310	12310	12310	12300	269
244	20241129	151600	1470111270	12320	12320	12320	12320	3
245	20241129	151500	1470074310	12320	12310	12320	12300	600
246	20241129	151400	1462690540	12310	12310	12320	12310	1099
247	20241129	151300	1449161650	12310	12300	12310	12300	533
248	20241129	151200	1442605640	12300	12310	12310	12300	73
249	20241129	151100	1441707560	12310	12310	12310	12300	17
250	20241129	151000	1441498370	12300	12320	12320	12300	1273
251	20241129	150900	1425817440	12320	12320	12320	12320	134
252	20241129	150800	1424166560	12330	12330	12330	12320	23
253	20241129	150700	1423883130	12330	12330	12330	12320	382
254	20241129	150600	1419175140	12330	12330	12330	12330	210
255	20241129	150500	1416585840	12320	12340	12340	12320	941
256	20241129	150400	1404981070	12340	12340	12340	12340	0
257	20241129	150300	1404981070	12340	12340	12340	12340	16
258	20241129	150200	1404783630	12350	12360	12370	12350	1646
259	20241129	150100	1384455040	12360	12360	12360	12360	254
260	20241129	150000	1381315600	12360	12360	12360	12360	84
261	20241129	145900	1380277360	12360	12370	12370	12360	2
262	20241129	145800	1380252630	12360	12360	12360	12360	35
263	20241129	145700	1379820030	12360	12360	12360	12360	7
264	20241129	145600	1379733510	12360	12360	12360	12360	35
265	20241129	145500	1379300910	12350	12370	12370	12350	605
266	20241129	145400	1371824570	12370	12370	12370	12370	234
267	20241129	145300	1368929990	12380	12390	12390	12380	609
268	20241129	145200	1361389630	12400	12400	12400	12400	275
269	20241129	145100	1357979630	12400	12410	12410	12390	958
270	20241129	145000	1346101100	12420	12420	12420	12420	86
271	20241129	144900	1345032980	12420	12420	12420	12410	96
272	20241129	144800	1343840760	12410	12410	12410	12410	79
273	20241129	144700	1342860370	12400	12410	12410	12400	967
274	20241129	144600	1330868600	12420	12410	12420	12410	125
275	20241129	144500	1329316480	12420	12410	12420	12400	283
276	20241129	144400	1325803600	12410	12410	12410	12410	169
277	20241129	144300	1323706310	12410	12410	12410	12410	86
278	20241129	144200	1322639050	12410	12400	12410	12400	106
279	20241129	144100	1321323790	12410	12410	12410	12400	358
280	20241129	144000	1316883720	12410	12400	12410	12400	486
281	20241129	143900	1310856460	12380	12380	12390	12380	323
282	20241129	143800	1306854630	12390	12390	12390	12390	86
283	20241129	143700	1305789090	12390	12390	12390	12390	86
284	20241129	143600	1304723550	12400	12400	12400	12400	220
285	20241129	143500	1301995550	12410	12400	12410	12400	391
286	20241129	143400	1297146290	12410	12410	12410	12410	87
287	20241129	143300	1296066620	12410	12410	12410	12410	93
288	20241129	143200	1294912490	12410	12410	12410	12410	678
289	20241129	143100	1286498510	12420	12420	12420	12410	1095
290	20241129	143000	1272908600	12420	12420	12420	12420	153
291	20241129	142900	1271008340	12430	12420	12430	12420	126
292	20241129	142800	1269442560	12430	12420	12430	12420	99
293	20241129	142700	1268212120	12430	12430	12430	12430	103
294	20241129	142600	1266931830	12430	12420	12430	12420	100
295	20241129	142500	1265688970	12430	12420	12430	12420	113
296	20241129	142400	1264284650	12430	12430	12430	12430	86
297	20241129	142300	1263215670	12430	12430	12430	12430	86
298	20241129	142200	1262146690	12430	12430	12430	12430	89
299	20241129	142100	1261040420	12430	12420	12430	12420	115
300	20241129	142000	1259611260	12430	12420	12430	12420	461
301	20241129	141900	1253885440	12430	12420	12430	12420	387
302	20241129	141800	1249078040	12420	12420	12420	12410	90
303	20241129	141700	1247960270	12420	12410	12420	12410	113
304	20241129	141600	1246557080	12410	12410	12410	12410	87
305	20241129	141500	1245477410	12410	12410	12410	12410	90
306	20241129	141400	1244360510	12410	12430	12430	12400	1936
307	20241129	141300	1220320930	12440	12430	12440	12430	181
308	20241129	141200	1218070240	12440	12430	12440	12430	96
309	20241129	141100	1216876100	12430	12410	12430	12410	4
310	20241129	141000	1216826440	12440	12440	12440	12440	86
311	20241129	140900	1215756600	12440	12430	12440	12430	560
312	20241129	140800	1208794950	12430	12410	12430	12410	93
313	20241129	140700	1207639080	12410	12420	12420	12410	533
314	20241129	140600	1201022860	12420	12410	12420	12410	88
315	20241129	140500	1199929910	12420	12420	12420	12410	183
316	20241129	140400	1197657060	12410	12410	12410	12410	3
317	20241129	140300	1197619830	12440	12440	12440	12440	86
318	20241129	140200	1196549990	12440	12420	12440	12420	133
319	20241129	140100	1194896220	12430	12420	12430	12420	98
320	20241129	140000	1193678200	12420	12430	12440	12420	89
321	20241129	135900	1192571090	12440	12430	12440	12430	96
322	20241129	135800	1191377670	12430	12420	12430	12420	888
323	20241129	135700	1180347850	12440	12440	12440	12430	232
324	20241129	135600	1177462140	12430	12440	12440	12430	242
325	20241129	135500	1174452360	12430	12430	12430	12430	0
326	20241129	135400	1174452360	12430	12430	12430	12430	11
327	20241129	135300	1174315630	12430	12450	12460	12430	89
328	20241129	135200	1173207270	12450	12440	12450	12440	86
329	20241129	135100	1172137040	12440	12440	12440	12440	86
330	20241129	135000	1171067200	12430	12430	12430	12420	241
331	20241129	134900	1168071670	12440	12440	12440	12440	159
332	20241129	134800	1166093710	12460	12450	12460	12450	172
333	20241129	134700	1163951930	12440	12450	12450	12440	163
334	20241129	134600	1161922640	12460	12470	12470	12460	127
335	20241129	134500	1160340160	12460	12450	12460	12450	135
336	20241129	134400	1158658550	12470	12470	12470	12470	96
337	20241129	134300	1157461430	12470	12460	12470	12460	192
338	20241129	134200	1155068240	12480	12480	12480	12480	85
339	20241129	134100	1154007440	12480	12490	12490	12480	107
340	20241129	134000	1152671870	12450	12450	12450	12450	3
341	20241129	133900	1152634520	12460	12450	12460	12450	96
342	20241129	133800	1151438460	12440	12440	12440	12440	37
343	20241129	133700	1150978180	12470	12450	12470	12440	189
344	20241129	133600	1148623970	12430	12440	12440	12430	3
345	20241129	133500	1148586670	12460	12480	12480	12450	446
346	20241129	133400	1143028450	12470	12470	12470	12470	23
347	20241129	133300	1142741640	12460	12460	12460	12460	3
348	20241129	133200	1142704260	12500	12470	12500	12470	186
349	20241129	133100	1140381950	12470	12460	12470	12460	103
350	20241129	133000	1139097690	12470	12470	12470	12470	86
351	20241129	132900	1138025270	12470	12470	12470	12460	248
352	20241129	132800	1134932740	12470	12490	12490	12470	198
353	20241129	132700	1132461720	12470	12460	12470	12460	7
354	20241129	132600	1132374470	12460	12470	12480	12460	158
355	20241129	132500	1130403370	12480	12450	12480	12450	418
356	20241129	132400	1125194020	12450	12440	12450	12440	95
357	20241129	132300	1124011360	12450	12450	12450	12450	114
358	20241129	132200	1122592060	12460	12450	12460	12450	93
359	20241129	132100	1121433350	12450	12460	12460	12440	432
360	20241129	132000	1116055130	12460	12450	12460	12450	285
361	20241129	131900	1112506020	12440	12440	12440	12440	3
362	20241129	131800	1112468700	12450	12450	12450	12450	288
363	20241129	131700	1108883100	12450	12450	12450	12450	86
364	20241129	131600	1107812400	12450	12450	12450	12450	1
365	20241129	131500	1107799950	12420	12450	12450	12420	89
366	20241129	131400	1106691990	12450	12450	12450	12450	95
367	20241129	131300	1105509240	12440	12430	12440	12430	92
368	20241129	131200	1104365080	12430	12420	12430	12420	95
369	20241129	131100	1103184320	12430	12430	12430	12430	81
370	20241129	131000	1102177490	12410	12410	12410	12410	0
371	20241129	130900	1102177490	12410	12410	12410	12410	0
372	20241129	130800	1102177490	12410	12430	12440	12410	192
373	20241129	130700	1099790130	12430	12430	12430	12430	86
374	20241129	130600	1098721150	12430	12400	12430	12400	88
375	20241129	130500	1097627340	12400	12370	12400	12370	90
376	20241129	130400	1096511430	12430	12410	12430	12360	1023
377	20241129	130300	1083849860	12430	12420	12430	12420	87
378	20241129	130200	1082768460	12420	12430	12430	12420	156
379	20241129	130100	1080830080	12420	12430	12440	12420	125
380	20241129	130000	1079275490	12440	12430	12440	12430	86
381	20241129	125900	1078206230	12430	12430	12430	12430	86
382	20241129	125800	1077137250	12420	12420	12420	12410	47
383	20241129	125700	1076553530	12420	12410	12420	12410	187
384	20241129	125600	1074232000	12400	12400	12400	12400	11
385	20241129	125500	1074095600	12400	12390	12400	12390	152
386	20241129	125400	1072211580	12390	12400	12400	12390	89
387	20241129	125300	1071108010	12400	12400	12400	12400	155
388	20241129	125200	1069186010	12400	12400	12400	12400	86
389	20241129	125100	1068119610	12400	12420	12420	12400	1184
390	20241129	125000	1053432780	12420	12410	12420	12410	92
391	20241129	124900	1052290200	12430	12430	12430	12430	85
392	20241129	124800	1051233650	12420	12410	12420	12410	114
393	20241129	124700	1049817880	12410	12440	12440	12410	89
394	20241129	124600	1048710810	12440	12440	12440	12440	86
395	20241129	124500	1047640970	12440	12440	12440	12440	89
396	20241129	124400	1046533810	12400	12440	12440	12400	3
397	20241129	124300	1046496570	12430	12430	12430	12430	86
398	20241129	124200	1045427590	12420	12410	12420	12410	87
399	20241129	124100	1044347460	12410	12400	12410	12400	196
400	20241129	124000	1041915200	12410	12410	12410	12410	139
401	20241129	123900	1040190210	12410	12410	12410	12410	33
402	20241129	123800	1039780680	12400	12420	12420	12400	169
403	20241129	123700	1037682950	12410	12410	12410	12400	148
404	20241129	123600	1035846300	12410	12410	12410	12410	87
405	20241129	123500	1034766630	12390	12410	12410	12390	210
406	20241129	123400	1032160630	12420	12410	12420	12410	101
407	20241129	123300	1030906290	12410	12450	12450	12410	563
408	20241129	123200	1023914890	12450	12450	12450	12450	1
409	20241129	123100	1023902440	12410	12420	12420	12410	500
410	20241129	123000	1017696580	12410	12450	12460	12410	92
411	20241129	122900	1016550770	12450	12440	12450	12440	91
412	20241129	122800	1015418240	12440	12430	12440	12430	109
413	20241129	122700	1014062780	12430	12430	12440	12430	230
414	20241129	122600	1011203020	12430	12460	12460	12430	106
415	20241129	122500	1009882860	12460	12460	12460	12460	87
416	20241129	122400	1008798840	12440	12440	12440	12440	86
417	20241129	122300	1007729000	12430	12450	12460	12430	170
418	20241129	122200	1005611940	12450	12450	12450	12450	85
419	20241129	122100	1004553690	12450	12440	12450	12440	98
420	20241129	122000	1003333710	12440	12440	12440	12430	89
421	20241129	121900	1002226570	12440	12420	12440	12420	64
422	20241129	121800	1001431490	12420	12430	12440	12420	188
423	20241129	121700	999094210	12430	12420	12430	12420	110
424	20241129	121600	997727260	12410	12410	12420	12410	126
425	20241129	121500	996162740	12390	12390	12390	12380	148
426	20241129	121400	994329210	12410	12410	12410	12410	86
427	20241129	121300	993261950	12410	12410	12410	12400	560
428	20241129	121200	986315880	12420	12410	12420	12410	272
429	20241129	121100	982939500	12420	12430	12430	12420	3
430	20241129	121000	982902230	12400	12400	12400	12400	0
431	20241129	120900	982902230	12400	12430	12430	12400	88
432	20241129	120800	981808450	12420	12410	12420	12410	172
433	20241129	120700	979673070	12400	12400	12400	12400	180
434	20241129	120600	977441070	12400	12370	12400	12370	288
435	20241129	120500	973872640	12380	12380	12380	12380	86
436	20241129	120400	972807960	12380	12380	12380	12380	86
437	20241129	120300	971743280	12380	12370	12380	12370	102
438	20241129	120200	970480580	12370	12380	12380	12370	139
439	20241129	120100	968759790	12370	12370	12380	12370	196
440	20241129	120000	966334410	12360	12360	12360	12360	0
441	20241129	115900	966334410	12360	12360	12360	12360	3
442	20241129	115800	966297330	12370	12360	12370	12360	108
443	20241129	115700	964961590	12370	12370	12370	12370	86
444	20241129	115600	963897770	12360	12360	12360	12360	7
445	20241129	115500	963811250	12350	12340	12350	12340	90
446	20241129	115400	962699860	12340	12360	12360	12340	297
447	20241129	115300	959031190	12370	12370	12370	12370	100
448	20241129	115200	957794190	12360	12360	12370	12360	118
449	20241129	115100	956334850	12370	12370	12380	12370	112
450	20241129	115000	954949260	12380	12370	12380	12370	92
451	20241129	114900	953810810	12360	12360	12360	12360	20
452	20241129	114800	953563610	12350	12360	12370	12350	362
453	20241129	114700	949089460	12370	12380	12390	12370	251
454	20241129	114600	945982620	12380	12380	12380	12380	86
455	20241129	114500	944917940	12370	12370	12380	12370	269
456	20241129	114400	941589490	12400	12380	12400	12380	187
457	20241129	114300	939273550	12380	12380	12380	12370	140
458	20241129	114200	937540790	12370	12370	12380	12370	201
459	20241129	114100	935053560	12370	12400	12400	12370	90
460	20241129	114000	933937660	12400	12390	12400	12390	87
461	20241129	113900	932859490	12390	12390	12390	12390	10
462	20241129	113800	932735590	12360	12400	12400	12360	89
463	20241129	113700	931632110	12410	12410	12410	12410	1
464	20241129	113600	931619700	12350	12400	12410	12350	1286
465	20241129	113500	915720990	12400	12390	12400	12390	114
466	20241129	113400	914307450	12400	12400	12400	12400	96
467	20241129	113300	913117050	12400	12390	12400	12390	121
468	20241129	113200	911617660	12390	12390	12390	12390	16
469	20241129	113100	911419420	12370	12390	12390	12370	90
470	20241129	113000	910304360	12370	12370	12370	12370	10
471	20241129	112900	910180660	12360	12360	12360	12360	0
472	20241129	112800	910180660	12360	12360	12360	12360	3
473	20241129	112700	910143580	12390	12380	12390	12380	107
474	20241129	112600	908818060	12380	12380	12380	12380	130
475	20241129	112500	907208660	12380	12380	12380	12380	86
476	20241129	112400	906143980	12380	12350	12380	12350	88
477	20241129	112300	905056310	12380	12370	12380	12370	86
478	20241129	112200	903992150	12370	12360	12370	12360	124
479	20241129	112100	902458700	12360	12350	12360	12340	150
480	20241129	112000	900605440	12350	12340	12360	12340	139
481	20241129	111900	898889100	12340	12350	12360	12340	296
482	20241129	111800	895232780	12370	12310	12370	12310	148
483	20241129	111700	893410840	12300	12300	12370	12290	203
484	20241129	111600	890915710	12290	12330	12370	12290	484
485	20241129	111500	884949690	12300	12410	12420	12300	9853
486	20241129	111400	763344810	12440	12410	12440	12410	140
487	20241129	111300	761603820	12430	12430	12430	12430	86
488	20241129	111200	760534840	12430	12430	12430	12430	148
489	20241129	111100	758695200	12420	12410	12420	12410	105
490	20241129	111000	757391240	12410	12430	12430	12410	135
491	20241129	110900	755713250	12430	12430	12430	12430	86
492	20241129	110800	754644270	12430	12430	12430	12430	86
493	20241129	110700	753575290	12420	12410	12420	12410	165
494	20241129	110600	751526010	12430	12430	12430	12430	86
495	20241129	110500	750457030	12430	12430	12430	12430	86
496	20241129	110400	749388050	12430	12420	12430	12420	88
497	20241129	110300	748294390	12420	12430	12440	12420	90
498	20241129	110200	747175040	12430	12420	12430	12420	166
499	20241129	110100	745112030	12420	12410	12420	12410	97
500	20241129	110000	743907390	12420	12420	12420	12410	102
501	20241129	105900	742640580	12430	12430	12430	12430	87
502	20241129	105800	741559170	12430	12420	12430	12420	103
503	20241129	105700	740279050	12430	12430	12430	12430	116
504	20241129	105600	738837170	12420	12430	12430	12420	107
505	20241129	105500	737507170	12420	12400	12430	12400	18
506	20241129	105400	737283610	12430	12410	12430	12410	86
507	20241129	105300	736215470	12420	12410	12420	12410	86
508	20241129	105200	735147770	12410	12400	12410	12400	86
509	20241129	105100	734081330	12400	12390	12400	12390	87
510	20241129	105000	733003360	12390	12390	12390	12390	96
511	20241129	104900	731813920	12390	12390	12390	12390	87
512	20241129	104800	730735990	12380	12390	12390	12380	1594
513	20241129	104700	710986960	12400	12410	12410	12400	424
514	20241129	104600	705728490	12410	12410	12410	12410	86
515	20241129	104500	704661230	12410	12410	12410	12410	86
516	20241129	104400	703593970	12410	12410	12410	12410	88
517	20241129	104300	702501890	12400	12400	12400	12400	26
518	20241129	104200	702179490	12390	12410	12420	12390	204
519	20241129	104100	699647130	12400	12400	12400	12400	0
520	20241129	104000	699647130	12400	12420	12420	12400	560
521	20241129	103900	692699870	12410	12430	12440	12410	243
522	20241129	103800	689680010	12440	12440	12440	12440	90
523	20241129	103700	688560410	12440	12430	12440	12430	86
524	20241129	103600	687490880	12430	12430	12440	12430	91
525	20241129	103500	686359510	12430	12430	12430	12430	85
526	20241129	103400	685302960	12430	12420	12430	12420	96
527	20241129	103300	684109780	12420	12410	12420	12410	262
528	20241129	103200	680857500	12410	12420	12430	12410	233
529	20241129	103100	677962870	12440	12440	12440	12440	86
530	20241129	103000	676893030	12430	12460	12460	12430	146
531	20241129	102900	675075640	12450	12440	12450	12440	394
532	20241129	102800	670170370	12440	12440	12440	12430	614
533	20241129	102700	662532260	12440	12440	12440	12430	102
534	20241129	102600	661263480	12430	12430	12430	12430	907
535	20241129	102500	649989470	12420	12420	12420	12420	303
536	20241129	102400	646226210	12400	12390	12400	12390	361
537	20241129	102300	641751500	12390	12400	12400	12390	153
538	20241129	102200	639854970	12420	12400	12420	12390	93
539	20241129	102100	638700050	12400	12400	12420	12400	87
540	20241129	102000	637621230	12390	12430	12430	12390	93
541	20241129	101900	636465520	12420	12440	12440	12390	613
542	20241129	101800	628860880	12440	12440	12440	12410	607
543	20241129	101700	621317190	12450	12440	12450	12440	86
544	20241129	101600	620246740	12440	12440	12440	12440	327
545	20241129	101500	616178860	12440	12440	12440	12440	98
546	20241129	101400	614959740	12440	12440	12440	12440	86
547	20241129	101300	613889900	12440	12440	12440	12440	87
548	20241129	101200	612807620	12440	12420	12440	12420	163
549	20241129	101100	610782500	12420	12410	12420	12410	382
550	20241129	101000	606041370	12400	12400	12400	12400	138
551	20241129	100900	604330170	12400	12400	12400	12370	145
552	20241129	100800	602533910	12410	12410	12410	12410	88
553	20241129	100700	601441830	12360	12410	12410	12350	2604
554	20241129	100600	569271000	12370	12380	12420	12370	859
555	20241129	100500	558640880	12380	12420	12420	12380	325
556	20241129	100400	554611870	12420	12420	12420	12400	223
557	20241129	100300	551844930	12410	12430	12440	12410	103
558	20241129	100200	550564600	12430	12410	12430	12400	490
559	20241129	100100	544485250	12420	12440	12440	12420	271
560	20241129	100000	541117280	12440	12440	12440	12440	89
561	20241129	095900	540010120	12440	12440	12440	12440	95
562	20241129	095800	538828320	12430	12410	12440	12410	695
563	20241129	095700	530193620	12410	12410	12410	12410	173
564	20241129	095600	528046690	12410	12410	12410	12410	187
565	20241129	095500	525726020	12410	12410	12410	12390	1874
566	20241129	095400	502491360	12400	12420	12420	12400	465
567	20241129	095300	496718990	12410	12410	12420	12400	475
568	20241129	095200	490823550	12410	12420	12420	12410	960
569	20241129	095100	478909090	12410	12410	12420	12410	1143
570	20241129	095000	464723600	12420	12420	12420	12410	565
571	20241129	094900	457706800	12420	12440	12440	12420	155
572	20241129	094800	455779880	12430	12440	12440	12430	88
573	20241129	094700	454685180	12430	12440	12440	12430	378
574	20241129	094600	449985680	12450	12420	12450	12420	288
575	20241129	094500	446407800	12430	12450	12450	12430	1475
576	20241129	094400	428058480	12440	12450	12450	12440	516
577	20241129	094300	421636280	12450	12460	12460	12450	186
578	20241129	094200	419319720	12460	12460	12460	12460	85
579	20241129	094100	418260620	12460	12460	12460	12460	90
580	20241129	094000	417139220	12460	12460	12460	12430	99
581	20241129	093900	415906010	12430	12460	12460	12430	120
582	20241129	093800	414411830	12470	12470	12470	12470	87
583	20241129	093700	413326940	12470	12460	12500	12410	2112
584	20241129	093600	387066550	12450	12470	12470	12440	2130
585	20241129	093500	360546820	12460	12480	12490	12460	561
586	20241129	093400	353550970	12480	12470	12510	12470	21
587	20241129	093300	353288960	12470	12520	12540	12470	719
588	20241129	093200	344298190	12510	12550	12550	12510	142
589	20241129	093100	342518290	12550	12550	12550	12550	1
590	20241129	093000	342505740	12500	12490	12500	12490	1270
591	20241129	092900	326633090	12490	12480	12490	12450	196
592	20241129	092800	324186120	12480	12470	12480	12440	469
593	20241129	092700	318345670	12450	12490	12490	12450	1440
594	20241129	092600	300391530	12490	12490	12490	12480	489
595	20241129	092500	294287920	12490	12480	12500	12470	201
596	20241129	092400	291780420	12480	12490	12500	12480	136
597	20241129	092300	290082170	12490	12480	12490	12480	86
598	20241129	092200	289008580	12480	12480	12490	12480	270
599	20241129	092100	285637770	12480	12470	12480	12460	241
600	20241129	092000	282633200	12480	12440	12490	12440	378
601	20241129	091900	277922080	12440	12460	12470	12440	1015
602	20241129	091800	265285000	12470	12550	12550	12470	267
603	20241129	091700	261951090	12470	12540	12550	12470	366
604	20241129	091600	257372150	12530	12550	12570	12530	192
605	20241129	091500	254963130	12540	12510	12540	12500	3131
606	20241129	091400	215811110	12530	12550	12550	12530	470
607	20241129	091300	209917320	12550	12580	12580	12540	1406
608	20241129	091200	192253200	12570	12560	12570	12560	186
609	20241129	091100	189916180	12560	12600	12600	12560	543
610	20241129	091000	183085770	12590	12590	12590	12590	50
611	20241129	090900	182456270	12570	12590	12650	12570	1059
612	20241129	090800	169136730	12590	12580	12590	12570	874
613	20241129	090700	158147520	12580	12610	12610	12560	610
614	20241129	090600	150470460	12600	12650	12650	12600	1811
615	20241129	090500	127635960	12640	12670	12670	12640	488
616	20241129	090400	121459900	12670	12700	12710	12660	861
617	20241129	090300	110550070	12750	12700	12750	12700	117
618	20241129	090200	109063260	12700	12720	12720	12700	5397
619	20241129	090100	40519640	12710	12750	12760	12710	2131
620	20241129	090000	13419900	12750	12720	12790	12720	1055