KissMeData/033270/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191800	257397130	18830	18830	18830	18830	963
3	20241129	191700	257397130	18830	18830	18830	18830	0
4	20241129	191600	257397130	18830	18830	18830	18830	0
5	20241129	191500	257397130	18830	18830	18830	18830	0
6	20241129	191400	257397130	18830	18830	18830	18830	0
7	20241129	191300	257397130	18830	18830	18830	18830	0
8	20241129	191200	257397130	18830	18830	18830	18830	0
9	20241129	191100	257397130	18830	18830	18830	18830	0
10	20241129	191000	257397130	18830	18830	18830	18830	0
11	20241129	190900	257397130	18830	18830	18830	18830	0
12	20241129	190800	257397130	18830	18830	18830	18830	0
13	20241129	190700	257397130	18830	18830	18830	18830	0
14	20241129	190600	257397130	18830	18830	18830	18830	0
15	20241129	190500	257397130	18830	18830	18830	18830	0
16	20241129	190400	257397130	18830	18830	18830	18830	0
17	20241129	190300	257397130	18830	18830	18830	18830	0
18	20241129	190200	257397130	18830	18830	18830	18830	0
19	20241129	190100	257397130	18830	18830	18830	18830	0
20	20241129	190000	257397130	18830	18830	18830	18830	0
21	20241129	185900	257397130	18830	18830	18830	18830	0
22	20241129	185800	257397130	18830	18830	18830	18830	0
23	20241129	185700	257397130	18830	18830	18830	18830	0
24	20241129	185600	257397130	18830	18830	18830	18830	0
25	20241129	185500	257397130	18830	18830	18830	18830	0
26	20241129	185400	257397130	18830	18830	18830	18830	0
27	20241129	185300	257397130	18830	18830	18830	18830	0
28	20241129	185200	257397130	18830	18830	18830	18830	0
29	20241129	185100	257397130	18830	18830	18830	18830	0
30	20241129	185000	257397130	18830	18830	18830	18830	0
31	20241129	184900	257397130	18830	18830	18830	18830	0
32	20241129	184800	257397130	18830	18830	18830	18830	963
33	20241129	184700	257397130	18830	18830	18830	18830	0
34	20241129	184600	257397130	18830	18830	18830	18830	0
35	20241129	184500	257397130	18830	18830	18830	18830	0
36	20241129	184400	257397130	18830	18830	18830	18830	0
37	20241129	184300	257397130	18830	18830	18830	18830	0
38	20241129	184200	257397130	18830	18830	18830	18830	0
39	20241129	184100	257397130	18830	18830	18830	18830	0
40	20241129	184000	257397130	18830	18830	18830	18830	0
41	20241129	183900	257397130	18830	18830	18830	18830	0
42	20241129	183800	257397130	18830	18830	18830	18830	0
43	20241129	183700	257397130	18830	18830	18830	18830	0
44	20241129	183600	257397130	18830	18830	18830	18830	0
45	20241129	183500	257397130	18830	18830	18830	18830	0
46	20241129	183400	257397130	18830	18830	18830	18830	0
47	20241129	183300	257397130	18830	18830	18830	18830	0
48	20241129	183200	257397130	18830	18830	18830	18830	0
49	20241129	183100	257397130	18830	18830	18830	18830	0
50	20241129	183000	257397130	18830	18830	18830	18830	0
51	20241129	182900	257397130	18830	18830	18830	18830	0
52	20241129	182800	257397130	18830	18830	18830	18830	0
53	20241129	182700	257397130	18830	18830	18830	18830	0
54	20241129	182600	257397130	18830	18830	18830	18830	0
55	20241129	182500	257397130	18830	18830	18830	18830	0
56	20241129	182400	257397130	18830	18830	18830	18830	0
57	20241129	182300	257397130	18830	18830	18830	18830	0
58	20241129	182200	257397130	18830	18830	18830	18830	0
59	20241129	182100	257397130	18830	18830	18830	18830	0
60	20241129	182000	257397130	18830	18830	18830	18830	0
61	20241129	181900	257397130	18830	18830	18830	18830	0
62	20241129	181800	257397130	18830	18830	18830	18830	963
63	20241129	181700	257397130	18830	18830	18830	18830	0
64	20241129	181600	257397130	18830	18830	18830	18830	0
65	20241129	181500	257397130	18830	18830	18830	18830	0
66	20241129	181400	257397130	18830	18830	18830	18830	0
67	20241129	181300	257397130	18830	18830	18830	18830	0
68	20241129	181200	257397130	18830	18830	18830	18830	0
69	20241129	181100	257397130	18830	18830	18830	18830	0
70	20241129	181000	257397130	18830	18830	18830	18830	0
71	20241129	180900	257397130	18830	18830	18830	18830	0
72	20241129	180800	257397130	18830	18830	18830	18830	0
73	20241129	180700	257397130	18830	18830	18830	18830	0
74	20241129	180600	257397130	18830	18830	18830	18830	0
75	20241129	180500	257397130	18830	18830	18830	18830	0
76	20241129	180400	257397130	18830	18830	18830	18830	0
77	20241129	180300	257397130	18830	18830	18830	18830	0
78	20241129	180200	257397130	18830	18830	18830	18830	0
79	20241129	180100	257397130	18830	18830	18830	18830	0
80	20241129	180000	257397130	18830	18830	18830	18830	0
81	20241129	175900	257397130	18830	18830	18830	18830	0
82	20241129	175800	257397130	18830	18830	18830	18830	0
83	20241129	175700	257397130	18830	18830	18830	18830	0
84	20241129	175600	257397130	18830	18830	18830	18830	0
85	20241129	175500	257397130	18830	18830	18830	18830	0
86	20241129	175400	257397130	18830	18830	18830	18830	0
87	20241129	175300	257397130	18830	18830	18830	18830	0
88	20241129	175200	257397130	18830	18830	18830	18830	0
89	20241129	175100	257397130	18830	18830	18830	18830	0
90	20241129	175000	257397130	18830	18830	18830	18830	0
91	20241129	174900	257397130	18830	18830	18830	18830	0
92	20241129	174800	257397130	18830	18830	18830	18830	963
93	20241129	174700	257397130	18830	18830	18830	18830	0
94	20241129	174600	257397130	18830	18830	18830	18830	0
95	20241129	174500	257397130	18830	18830	18830	18830	0
96	20241129	174400	257397130	18830	18830	18830	18830	0
97	20241129	174300	257397130	18830	18830	18830	18830	0
98	20241129	174200	257397130	18830	18830	18830	18830	0
99	20241129	174100	257397130	18830	18830	18830	18830	0
100	20241129	174000	257397130	18830	18830	18830	18830	0
101	20241129	173900	257397130	18830	18830	18830	18830	0
102	20241129	173800	257397130	18830	18830	18830	18830	0
103	20241129	173700	257397130	18830	18830	18830	18830	0
104	20241129	173600	257397130	18830	18830	18830	18830	0
105	20241129	173500	257397130	18830	18830	18830	18830	0
106	20241129	173400	257397130	18830	18830	18830	18830	0
107	20241129	173300	257397130	18830	18830	18830	18830	0
108	20241129	173200	257397130	18830	18830	18830	18830	0
109	20241129	173100	257397130	18830	18830	18830	18830	0
110	20241129	173000	257397130	18830	18830	18830	18830	0
111	20241129	172900	257397130	18830	18830	18830	18830	0
112	20241129	172800	257397130	18830	18830	18830	18830	0
113	20241129	172700	257397130	18830	18830	18830	18830	0
114	20241129	172600	257397130	18830	18830	18830	18830	0
115	20241129	172500	257397130	18830	18830	18830	18830	0
116	20241129	172400	257397130	18830	18830	18830	18830	0
117	20241129	172300	257397130	18830	18830	18830	18830	0
118	20241129	172200	257397130	18830	18830	18830	18830	0
119	20241129	172100	257397130	18830	18830	18830	18830	0
120	20241129	172000	257397130	18830	18830	18830	18830	0
121	20241129	171900	257397130	18830	18830	18830	18830	0
122	20241129	171800	257397130	18830	18830	18830	18830	963
123	20241129	171700	257397130	18830	18830	18830	18830	0
124	20241129	171600	257397130	18830	18830	18830	18830	0
125	20241129	171500	257397130	18830	18830	18830	18830	0
126	20241129	171400	257397130	18830	18830	18830	18830	0
127	20241129	171300	257397130	18830	18830	18830	18830	0
128	20241129	171200	257397130	18830	18830	18830	18830	0
129	20241129	171100	257397130	18830	18830	18830	18830	0
130	20241129	171000	257397130	18830	18830	18830	18830	0
131	20241129	170900	257397130	18830	18830	18830	18830	0
132	20241129	170800	257397130	18830	18830	18830	18830	0
133	20241129	170700	257397130	18830	18830	18830	18830	0
134	20241129	170600	257397130	18830	18830	18830	18830	0
135	20241129	170500	257397130	18830	18830	18830	18830	0
136	20241129	170400	257397130	18830	18830	18830	18830	0
137	20241129	170300	257397130	18830	18830	18830	18830	0
138	20241129	170200	257397130	18830	18830	18830	18830	0
139	20241129	170100	257397130	18830	18830	18830	18830	0
140	20241129	170000	257397130	18830	18830	18830	18830	0
141	20241129	165900	257397130	18830	18830	18830	18830	0
142	20241129	165800	257397130	18830	18830	18830	18830	0
143	20241129	165700	257397130	18830	18830	18830	18830	0
144	20241129	165600	257397130	18830	18830	18830	18830	0
145	20241129	165500	257397130	18830	18830	18830	18830	0
146	20241129	165400	257397130	18830	18830	18830	18830	0
147	20241129	165300	257397130	18830	18830	18830	18830	0
148	20241129	165200	257397130	18830	18830	18830	18830	0
149	20241129	165100	257397130	18830	18830	18830	18830	0
150	20241129	165000	257397130	18830	18830	18830	18830	0
151	20241129	164900	257397130	18830	18830	18830	18830	0
152	20241129	164800	257397130	18830	18830	18830	18830	963
153	20241129	164700	257397130	18830	18830	18830	18830	0
154	20241129	164600	257397130	18830	18830	18830	18830	0
155	20241129	164500	257397130	18830	18830	18830	18830	0
156	20241129	164400	257397130	18830	18830	18830	18830	0
157	20241129	164300	257397130	18830	18830	18830	18830	0
158	20241129	164200	257397130	18830	18830	18830	18830	0
159	20241129	164100	257397130	18830	18830	18830	18830	0
160	20241129	164000	257397130	18830	18830	18830	18830	0
161	20241129	163900	257397130	18830	18830	18830	18830	0
162	20241129	163800	257397130	18830	18830	18830	18830	0
163	20241129	163700	257397130	18830	18830	18830	18830	0
164	20241129	163600	257397130	18830	18830	18830	18830	0
165	20241129	163500	257397130	18830	18830	18830	18830	0
166	20241129	163400	257397130	18830	18830	18830	18830	0
167	20241129	163300	257397130	18830	18830	18830	18830	0
168	20241129	163200	257397130	18830	18830	18830	18830	0
169	20241129	163100	257397130	18830	18830	18830	18830	0
170	20241129	163000	257397130	18830	18830	18830	18830	0
171	20241129	162900	257397130	18830	18830	18830	18830	0
172	20241129	162800	257397130	18830	18830	18830	18830	0
173	20241129	162700	257397130	18830	18830	18830	18830	0
174	20241129	162600	257397130	18830	18830	18830	18830	0
175	20241129	162500	257397130	18830	18830	18830	18830	0
176	20241129	162400	257397130	18830	18830	18830	18830	0
177	20241129	162300	257397130	18830	18830	18830	18830	0
178	20241129	162200	257397130	18830	18830	18830	18830	0
179	20241129	162100	257397130	18830	18830	18830	18830	0
180	20241129	162000	257397130	18830	18830	18830	18830	0
181	20241129	161900	257397130	18830	18830	18830	18830	0
182	20241129	161800	257397130	18830	18830	18830	18830	963
183	20241129	161700	257397130	18830	18830	18830	18830	0
184	20241129	161600	257397130	18830	18830	18830	18830	0
185	20241129	161500	257397130	18830	18830	18830	18830	0
186	20241129	161400	257397130	18830	18830	18830	18830	0
187	20241129	161300	257397130	18830	18830	18830	18830	0
188	20241129	161200	257397130	18830	18830	18830	18830	0
189	20241129	161100	257397130	18830	18830	18830	18830	0
190	20241129	161000	257397130	18830	18830	18830	18830	0
191	20241129	160900	257397130	18830	18830	18830	18830	0
192	20241129	160800	257397130	18830	18830	18830	18830	0
193	20241129	160700	257397130	18830	18830	18830	18830	0
194	20241129	160600	257397130	18830	18830	18830	18830	0
195	20241129	160500	257397130	18830	18830	18830	18830	0
196	20241129	160400	257397130	18830	18830	18830	18830	0
197	20241129	160300	257397130	18830	18830	18830	18830	0
198	20241129	160200	257397130	18830	18830	18830	18830	0
199	20241129	160100	257397130	18830	18830	18830	18830	0
200	20241129	160000	257397130	18830	18830	18830	18830	0
201	20241129	155900	257397130	18830	18830	18830	18830	0
202	20241129	155800	257397130	18830	18830	18830	18830	0
203	20241129	155700	257397130	18830	18830	18830	18830	0
204	20241129	155600	257397130	18830	18830	18830	18830	0
205	20241129	155500	257397130	18830	18830	18830	18830	0
206	20241129	155400	257397130	18830	18830	18830	18830	0
207	20241129	155300	257397130	18830	18830	18830	18830	0
208	20241129	155200	257397130	18830	18830	18830	18830	0
209	20241129	155100	257397130	18830	18830	18830	18830	0
210	20241129	155000	257397130	18830	18830	18830	18830	0
211	20241129	154900	257397130	18830	18830	18830	18830	0
212	20241129	154800	257397130	18830	18830	18830	18830	963
213	20241129	154700	257397130	18830	18830	18830	18830	0
214	20241129	154600	257397130	18830	18830	18830	18830	0
215	20241129	154500	257397130	18830	18830	18830	18830	0
216	20241129	154400	257397130	18830	18830	18830	18830	0
217	20241129	154300	257397130	18830	18830	18830	18830	0
218	20241129	154200	257397130	18830	18830	18830	18830	0
219	20241129	154100	257397130	18830	18830	18830	18830	0
220	20241129	154000	257397130	18830	18830	18830	18830	0
221	20241129	153900	257397130	18830	18830	18830	18830	0
222	20241129	153800	257397130	18830	18830	18830	18830	0
223	20241129	153700	257397130	18830	18830	18830	18830	0
224	20241129	153600	257397130	18830	18830	18830	18830	0
225	20241129	153500	257397130	18830	18830	18830	18830	0
226	20241129	153400	257397130	18830	18830	18830	18830	0
227	20241129	153300	257397130	18830	18830	18830	18830	0
228	20241129	153200	257397130	18830	18830	18830	18830	0
229	20241129	153100	257397130	18830	18830	18830	18830	0
230	20241129	153000	257397130	18830	18830	18830	18830	963
231	20241129	152900	239263840	18900	18900	18900	18900	0
232	20241129	152800	239263840	18900	18900	18900	18900	0
233	20241129	152700	239263840	18900	18900	18900	18900	0
234	20241129	152600	239263840	18900	18900	18900	18900	0
235	20241129	152500	239263840	18900	18900	18900	18900	0
236	20241129	152400	239263840	18900	18900	18900	18900	0
237	20241129	152300	239263840	18900	18900	18900	18900	0
238	20241129	152200	239263840	18900	18900	18900	18900	0
239	20241129	152100	239263840	18900	18900	18900	18900	0
240	20241129	152000	239263840	18900	18900	18900	18900	0
241	20241129	151900	239263840	18900	18900	18900	18900	0
242	20241129	151800	239263840	18900	18900	18900	18900	0
243	20241129	151700	239263840	18900	18900	18900	18900	0
244	20241129	151600	239263840	18900	18900	18900	18900	0
245	20241129	151500	239263840	18900	19000	19000	18900	97
246	20241129	151400	237430040	19000	19000	19000	19000	0
247	20241129	151300	237430040	19000	19000	19000	19000	0
248	20241129	151200	237430040	19000	19000	19000	19000	0
249	20241129	151100	237430040	19000	19000	19000	19000	1
250	20241129	151000	237411040	18960	18960	18960	18960	114
251	20241129	150900	235249600	18960	18960	18960	18960	0
252	20241129	150800	235249600	18960	18960	18960	18960	0
253	20241129	150700	235249600	18960	18960	18960	18960	2
254	20241129	150600	235211680	18860	18860	18860	18860	0
255	20241129	150500	235211680	18860	18860	18860	18860	0
256	20241129	150400	235211680	18860	18860	18860	18860	3
257	20241129	150300	235155100	18960	18960	18960	18960	4
258	20241129	150200	235079260	18960	18960	18960	18960	0
259	20241129	150100	235079260	18960	18960	18960	18960	0
260	20241129	150000	235079260	18960	18960	18960	18960	0
261	20241129	145900	235079260	18960	18960	18960	18960	0
262	20241129	145800	235079260	18960	18960	18960	18960	0
263	20241129	145700	235079260	18960	18960	18960	18960	0
264	20241129	145600	235079260	18960	18960	18960	18960	1
265	20241129	145500	235060300	18860	18860	18860	18860	1
266	20241129	145400	235041440	18980	18980	18980	18980	0
267	20241129	145300	235041440	18980	18980	18980	18980	0
268	20241129	145200	235041440	18980	18980	18980	18980	0
269	20241129	145100	235041440	18980	18980	18980	18980	3
270	20241129	145000	234984500	19000	19050	19050	19000	16
271	20241129	144900	234679850	19120	19120	19120	19120	0
272	20241129	144800	234679850	19120	19120	19120	19120	0
273	20241129	144700	234679850	19120	18930	19120	18930	1040
274	20241129	144600	214888020	18830	18830	18830	18830	0
275	20241129	144500	214888020	18830	18910	18910	18830	1244
276	20241129	144400	191398420	18910	18910	18910	18910	3
277	20241129	144300	191341690	18910	18910	18910	18910	0
278	20241129	144200	191341690	18910	18910	18910	18910	0
279	20241129	144100	191341690	18910	18910	18910	18910	0
280	20241129	144000	191341690	18910	18910	18910	18910	0
281	20241129	143900	191341690	18910	18910	18910	18910	0
282	20241129	143800	191341690	18910	18910	18910	18910	0
283	20241129	143700	191341690	18910	18910	18910	18910	0
284	20241129	143600	191341690	18910	18910	18910	18910	30
285	20241129	143500	190774390	18920	18920	18920	18920	0
286	20241129	143400	190774390	18920	18920	18920	18920	166
287	20241129	143300	187633670	18950	18950	18950	18950	0
288	20241129	143200	187633670	18950	18950	18950	18950	0
289	20241129	143100	187633670	18950	18950	18950	18950	0
290	20241129	143000	187633670	18950	18950	18950	18950	0
291	20241129	142900	187633670	18950	18950	18950	18950	0
292	20241129	142800	187633670	18950	18950	18950	18950	0
293	20241129	142700	187633670	18950	18950	18950	18950	0
294	20241129	142600	187633670	18950	18950	18950	18950	0
295	20241129	142500	187633670	18950	18950	18950	18950	0
296	20241129	142400	187633670	18950	18950	18950	18950	0
297	20241129	142300	187633670	18950	18950	18950	18950	0
298	20241129	142200	187633670	18950	18950	18950	18950	0
299	20241129	142100	187633670	18950	18950	18950	18950	0
300	20241129	142000	187633670	18950	18950	18950	18950	0
301	20241129	141900	187633670	18950	18950	18950	18950	0
302	20241129	141800	187633670	18950	18950	18950	18950	0
303	20241129	141700	187633670	18950	18950	18950	18950	2
304	20241129	141600	187595770	18950	18950	18950	18950	0
305	20241129	141500	187595770	18950	18950	18950	18950	0
306	20241129	141400	187595770	18950	18950	18950	18950	13
307	20241129	141300	187349420	18990	18990	18990	18990	0
308	20241129	141200	187349420	18990	18990	18990	18990	0
309	20241129	141100	187349420	18990	18990	18990	18990	0
310	20241129	141000	187349420	18990	18990	18990	18990	0
311	20241129	140900	187349420	18990	18990	18990	18990	0
312	20241129	140800	187349420	18990	18990	18990	18990	0
313	20241129	140700	187349420	18990	18990	18990	18990	0
314	20241129	140600	187349420	18990	18990	18990	18990	0
315	20241129	140500	187349420	18990	18990	18990	18990	0
316	20241129	140400	187349420	18990	18990	18990	18990	0
317	20241129	140300	187349420	18990	18990	18990	18990	0
318	20241129	140200	187349420	18990	18990	18990	18990	0
319	20241129	140100	187349420	18990	18990	18990	18990	0
320	20241129	140000	187349420	18990	18990	18990	18990	0
321	20241129	135900	187349420	18990	18990	18990	18990	0
322	20241129	135800	187349420	18990	18990	18990	18990	0
323	20241129	135700	187349420	18990	18990	18990	18990	0
324	20241129	135600	187349420	18990	18990	18990	18990	0
325	20241129	135500	187349420	18990	18990	18990	18990	0
326	20241129	135400	187349420	18990	18990	18990	18990	1
327	20241129	135300	187330430	18990	18990	18990	18990	0
328	20241129	135200	187330430	18990	18990	18990	18990	6
329	20241129	135100	187216490	18920	18920	18920	18920	0
330	20241129	135000	187216490	18920	18920	18920	18920	0
331	20241129	134900	187216490	18920	18920	18920	18920	0
332	20241129	134800	187216490	18920	18920	18920	18920	0
333	20241129	134700	187216490	18920	18920	18920	18920	0
334	20241129	134600	187216490	18920	18920	18920	18920	0
335	20241129	134500	187216490	18920	18920	18920	18920	0
336	20241129	134400	187216490	18920	18920	18920	18920	0
337	20241129	134300	187216490	18920	18920	18920	18920	0
338	20241129	134200	187216490	18920	18920	18920	18920	0
339	20241129	134100	187216490	18920	18920	18920	18920	0
340	20241129	134000	187216490	18920	18920	18920	18920	5
341	20241129	133900	187121890	18920	18920	18920	18920	0
342	20241129	133800	187121890	18920	18920	18920	18920	0
343	20241129	133700	187121890	18920	18920	18920	18920	34
344	20241129	133600	186478610	18920	18920	18920	18920	21
345	20241129	133500	186081290	18920	18920	18920	18920	0
346	20241129	133400	186081290	18920	18920	18920	18920	0
347	20241129	133300	186081290	18920	18920	18920	18920	1
348	20241129	133200	186062370	19000	19000	19000	19000	0
349	20241129	133100	186062370	19000	19000	19000	19000	0
350	20241129	133000	186062370	19000	19000	19000	19000	0
351	20241129	132900	186062370	19000	19000	19000	19000	0
352	20241129	132800	186062370	19000	19000	19000	19000	0
353	20241129	132700	186062370	19000	19000	19000	19000	0
354	20241129	132600	186062370	19000	19000	19000	19000	0
355	20241129	132500	186062370	19000	19000	19000	19000	0
356	20241129	132400	186062370	19000	19000	19000	19000	0
357	20241129	132300	186062370	19000	19000	19000	19000	0
358	20241129	132200	186062370	19000	19000	19000	19000	0
359	20241129	132100	186062370	19000	19000	19000	19000	0
360	20241129	132000	186062370	19000	19000	19000	19000	0
361	20241129	131900	186062370	19000	19000	19000	19000	0
362	20241129	131800	186062370	19000	19000	19000	19000	30
363	20241129	131700	185492370	19000	19000	19000	19000	5
364	20241129	131600	185397370	18990	18990	18990	18990	0
365	20241129	131500	185397370	18990	18990	18990	18990	0
366	20241129	131400	185397370	18990	18990	18990	18990	0
367	20241129	131300	185397370	18990	18990	18990	18990	0
368	20241129	131200	185397370	18990	18990	18990	18990	0
369	20241129	131100	185397370	18990	18990	18990	18990	120
370	20241129	131000	183118570	18980	18980	18980	18980	0
371	20241129	130900	183118570	18980	18980	18980	18980	0
372	20241129	130800	183118570	18980	18980	18980	18980	0
373	20241129	130700	183118570	18980	18980	18980	18980	0
374	20241129	130600	183118570	18980	18980	18980	18980	0
375	20241129	130500	183118570	18980	18980	18980	18980	0
376	20241129	130400	183118570	18980	18980	18980	18980	5
377	20241129	130300	183023670	18980	18980	18980	18980	26
378	20241129	130200	182530190	18980	18980	18980	18980	20
379	20241129	130100	182150590	18980	18980	18980	18980	0
380	20241129	130000	182150590	18980	18980	18980	18980	0
381	20241129	125900	182150590	18980	18980	18980	18980	0
382	20241129	125800	182150590	18980	18980	18980	18980	0
383	20241129	125700	182150590	18980	18980	18980	18980	0
384	20241129	125600	182150590	18980	18980	18980	18980	0
385	20241129	125500	182150590	18980	18980	18980	18980	115
386	20241129	125400	179967890	18990	18990	18990	18990	86
387	20241129	125300	178334750	18970	18980	18980	18970	105
388	20241129	125200	176342860	18980	18980	18980	18980	6
389	20241129	125100	176228980	18980	18980	18980	18980	4
390	20241129	125000	176153060	18980	18950	18980	18950	180
391	20241129	124900	172739300	18970	18950	18970	18950	40
392	20241129	124800	171980720	18930	18930	18930	18930	0
393	20241129	124700	171980720	18930	18930	18930	18930	0
394	20241129	124600	171980720	18930	18930	18930	18930	0
395	20241129	124500	171980720	18930	18930	18930	18930	0
396	20241129	124400	171980720	18930	18930	18930	18930	0
397	20241129	124300	171980720	18930	18930	18930	18930	1
398	20241129	124200	171961790	18930	18930	18930	18930	0
399	20241129	124100	171961790	18930	18930	18930	18930	0
400	20241129	124000	171961790	18930	18930	18930	18930	0
401	20241129	123900	171961790	18930	18930	18930	18930	0
402	20241129	123800	171961790	18930	18930	18930	18930	0
403	20241129	123700	171961790	18930	18930	18930	18930	0
404	20241129	123600	171961790	18930	18930	18930	18930	100
405	20241129	123500	170068790	18930	18930	18930	18930	0
406	20241129	123400	170068790	18930	18930	18930	18930	0
407	20241129	123300	170068790	18930	18930	18930	18930	0
408	20241129	123200	170068790	18930	18930	18930	18930	0
409	20241129	123100	170068790	18930	18930	18930	18930	0
410	20241129	123000	170068790	18930	18930	18930	18930	5
411	20241129	122900	169974140	18850	18850	18850	18850	0
412	20241129	122800	169974140	18850	18850	18850	18850	0
413	20241129	122700	169974140	18850	18850	18850	18850	0
414	20241129	122600	169974140	18850	18850	18850	18850	0
415	20241129	122500	169974140	18850	18850	18850	18850	0
416	20241129	122400	169974140	18850	18850	18850	18850	0
417	20241129	122300	169974140	18850	18850	18850	18850	0
418	20241129	122200	169974140	18850	18850	18850	18850	0
419	20241129	122100	169974140	18850	18850	18850	18850	0
420	20241129	122000	169974140	18850	18850	18850	18850	0
421	20241129	121900	169974140	18850	18850	18850	18850	0
422	20241129	121800	169974140	18850	18850	18850	18850	0
423	20241129	121700	169974140	18850	18850	18850	18850	0
424	20241129	121600	169974140	18850	18850	18850	18850	0
425	20241129	121500	169974140	18850	18850	18850	18850	0
426	20241129	121400	169974140	18850	18850	18850	18850	0
427	20241129	121300	169974140	18850	18850	18850	18850	248
428	20241129	121200	165299340	18850	18850	18850	18850	0
429	20241129	121100	165299340	18850	18850	18850	18850	0
430	20241129	121000	165299340	18850	18850	18850	18850	0
431	20241129	120900	165299340	18850	18850	18850	18850	0
432	20241129	120800	165299340	18850	18850	18850	18850	0
433	20241129	120700	165299340	18850	18850	18850	18850	110
434	20241129	120600	163225840	18850	18850	18850	18850	0
435	20241129	120500	163225840	18850	18850	18850	18850	0
436	20241129	120400	163225840	18850	18850	18850	18850	0
437	20241129	120300	163225840	18850	18850	18850	18850	0
438	20241129	120200	163225840	18850	18850	18850	18850	0
439	20241129	120100	163225840	18850	18850	18850	18850	0
440	20241129	120000	163225840	18850	18850	18850	18850	0
441	20241129	115900	163225840	18850	18840	18850	18840	67
442	20241129	115800	161962920	18800	18800	18800	18800	0
443	20241129	115700	161962920	18800	18800	18800	18800	0
444	20241129	115600	161962920	18800	18800	18800	18800	246
445	20241129	115500	157338120	18810	18810	18810	18810	411
446	20241129	115400	149607210	18820	18830	18830	18820	64
447	20241129	115300	148402720	18820	18820	18820	18820	310
448	20241129	115200	142568520	18830	18830	18830	18830	0
449	20241129	115100	142568520	18830	18830	18830	18830	0
450	20241129	115000	142568520	18830	18830	18830	18830	0
451	20241129	114900	142568520	18830	18830	18830	18830	193
452	20241129	114800	138934330	18840	18840	18840	18840	0
453	20241129	114700	138934330	18840	18840	18840	18840	0
454	20241129	114600	138934330	18840	18840	18840	18840	0
455	20241129	114500	138934330	18840	18840	18840	18840	0
456	20241129	114400	138934330	18840	18840	18840	18840	30
457	20241129	114300	138369130	18840	18840	18840	18840	1
458	20241129	114200	138350290	18840	18840	18840	18840	0
459	20241129	114100	138350290	18840	18840	18840	18840	0
460	20241129	114000	138350290	18840	18840	18840	18840	0
461	20241129	113900	138350290	18840	18840	18840	18840	0
462	20241129	113800	138350290	18840	18840	18840	18840	0
463	20241129	113700	138350290	18840	18840	18840	18840	28
464	20241129	113600	137822770	18840	18840	18840	18840	0
465	20241129	113500	137822770	18840	18840	18840	18840	0
466	20241129	113400	137822770	18840	18840	18840	18840	0
467	20241129	113300	137822770	18840	18840	18840	18840	0
468	20241129	113200	137822770	18840	18850	18850	18840	191
469	20241129	113100	134222520	18850	18910	18910	18850	259
470	20241129	113000	129338890	18910	18910	18910	18910	0
471	20241129	112900	129338890	18910	18910	18910	18910	0
472	20241129	112800	129338890	18910	18910	18910	18910	0
473	20241129	112700	129338890	18910	18910	18910	18910	0
474	20241129	112600	129338890	18910	18910	18910	18910	0
475	20241129	112500	129338890	18910	18910	18910	18910	477
476	20241129	112400	120318820	18910	18910	18910	18910	0
477	20241129	112300	120318820	18910	18910	18910	18910	0
478	20241129	112200	120318820	18910	18910	18910	18910	0
479	20241129	112100	120318820	18910	18910	18910	18910	6
480	20241129	112000	120205360	18910	18910	18910	18910	0
481	20241129	111900	120205360	18910	18910	18910	18910	0
482	20241129	111800	120205360	18910	18910	18910	18910	0
483	20241129	111700	120205360	18910	18910	18910	18910	0
484	20241129	111600	120205360	18910	18910	18910	18910	2
485	20241129	111500	120167540	18910	18910	18910	18910	0
486	20241129	111400	120167540	18910	18910	18910	18910	0
487	20241129	111300	120167540	18910	18910	18910	18910	0
488	20241129	111200	120167540	18910	18910	18910	18910	3
489	20241129	111100	120110810	18910	18910	18910	18910	0
490	20241129	111000	120110810	18910	18910	18910	18910	0
491	20241129	110900	120110810	18910	18910	18910	18910	4
492	20241129	110800	120035170	18910	18910	18910	18910	22
493	20241129	110700	119619150	18860	18860	18860	18860	0
494	20241129	110600	119619150	18860	18860	18860	18860	0
495	20241129	110500	119619150	18860	18860	18860	18860	0
496	20241129	110400	119619150	18860	18860	18860	18860	30
497	20241129	110300	119053350	18860	18860	18860	18860	0
498	20241129	110200	119053350	18860	18860	18860	18860	0
499	20241129	110100	119053350	18860	18860	18860	18860	0
500	20241129	110000	119053350	18860	18860	18860	18860	0
501	20241129	105900	119053350	18860	18860	18860	18860	0
502	20241129	105800	119053350	18860	18860	18860	18860	31
503	20241129	105700	118468690	18860	18860	18860	18860	0
504	20241129	105600	118468690	18860	18860	18860	18860	0
505	20241129	105500	118468690	18860	18860	18860	18860	1
506	20241129	105400	118449830	18920	18920	18920	18920	0
507	20241129	105300	118449830	18920	18920	18920	18920	0
508	20241129	105200	118449830	18920	18920	18920	18920	0
509	20241129	105100	118449830	18920	18920	18920	18920	0
510	20241129	105000	118449830	18920	18920	18920	18920	0
511	20241129	104900	118449830	18920	18920	18920	18920	1
512	20241129	104800	118430910	18920	18920	18920	18920	10
513	20241129	104700	118241710	18850	18850	18850	18850	0
514	20241129	104600	118241710	18850	18850	18850	18850	0
515	20241129	104500	118241710	18850	18850	18850	18850	0
516	20241129	104400	118241710	18850	18850	18850	18850	0
517	20241129	104300	118241710	18850	18850	18850	18850	0
518	20241129	104200	118241710	18850	18850	18850	18850	0
519	20241129	104100	118241710	18850	18850	18850	18850	0
520	20241129	104000	118241710	18850	18850	18850	18850	0
521	20241129	103900	118241710	18850	18850	18850	18850	0
522	20241129	103800	118241710	18850	18850	18850	18850	15
523	20241129	103700	117958960	18850	18850	18850	18850	5
524	20241129	103600	117864710	18850	18850	18850	18850	0
525	20241129	103500	117864710	18850	18850	18850	18850	50
526	20241129	103400	116922210	18850	18850	18850	18850	0
527	20241129	103300	116922210	18850	18850	18850	18850	0
528	20241129	103200	116922210	18850	18850	18850	18850	1
529	20241129	103100	116903360	18930	18930	18930	18930	1
530	20241129	103000	116884430	18850	18850	18850	18850	1
531	20241129	102900	116865580	18850	18850	18850	18850	0
532	20241129	102800	116865580	18850	18850	18850	18850	0
533	20241129	102700	116865580	18850	18850	18850	18850	0
534	20241129	102600	116865580	18850	18850	18850	18850	50
535	20241129	102500	115923080	18850	18850	18850	18850	0
536	20241129	102400	115923080	18850	18850	18850	18850	0
537	20241129	102300	115923080	18850	18850	18850	18850	0
538	20241129	102200	115923080	18850	18850	18850	18850	0
539	20241129	102100	115923080	18850	18850	18850	18850	0
540	20241129	102000	115923080	18850	18850	18850	18850	0
541	20241129	101900	115923080	18850	18840	18850	18840	11
542	20241129	101800	115715830	18930	18850	18930	18850	337
543	20241129	101700	109363130	18860	18860	18860	18860	6
544	20241129	101600	109249970	18860	18860	18860	18860	2
545	20241129	101500	109212250	18900	18900	18900	18900	0
546	20241129	101400	109212250	18900	18900	18900	18900	30
547	20241129	101300	108645250	18900	18890	18900	18890	15
548	20241129	101200	108361760	18850	18850	18850	18850	60
549	20241129	101100	107230760	18840	18840	18840	18840	0
550	20241129	101000	107230760	18840	18840	18840	18840	3
551	20241129	100900	107174240	18830	18830	18830	18830	0
552	20241129	100800	107174240	18830	18850	18850	18830	170
553	20241129	100700	103973010	18830	18830	18830	18830	0
554	20241129	100600	103973010	18830	18830	18830	18830	0
555	20241129	100500	103973010	18830	18830	18830	18830	0
556	20241129	100400	103973010	18830	18870	18900	18830	628
557	20241129	100300	92115480	18880	18880	18880	18880	2
558	20241129	100200	92077720	18880	18910	18910	18880	1259
559	20241129	100100	68282240	18910	18910	18910	18910	1
560	20241129	100000	68263330	18970	18970	18970	18970	1
561	20241129	095900	68244360	18970	18970	18970	18970	1
562	20241129	095800	68225390	18920	18920	18920	18920	0
563	20241129	095700	68225390	18920	18920	18920	18920	1
564	20241129	095600	68206470	18920	18930	18930	18920	161
565	20241129	095500	65160240	18930	18970	18970	18930	401
566	20241129	095400	57561320	18970	18970	18970	18970	8
567	20241129	095300	57409560	18980	18980	18980	18980	2
568	20241129	095200	57371600	18990	18990	18990	18990	0
569	20241129	095100	57371600	18990	18990	18990	18990	0
570	20241129	095000	57371600	18990	18990	18990	18990	0
571	20241129	094900	57371600	18990	18990	18990	18990	0
572	20241129	094800	57371600	18990	18990	18990	18990	0
573	20241129	094700	57371600	18990	18990	18990	18990	0
574	20241129	094600	57371600	18990	18990	18990	18990	0
575	20241129	094500	57371600	18990	18990	18990	18990	0
576	20241129	094400	57371600	18990	18990	18990	18990	0
577	20241129	094300	57371600	18990	18990	18990	18990	0
578	20241129	094200	57371600	18990	18990	18990	18990	0
579	20241129	094100	57371600	18990	18990	18990	18990	2
580	20241129	094000	57333620	18990	18990	18990	18990	2
581	20241129	093900	57295640	18990	18990	18990	18990	1
582	20241129	093800	57276650	18990	18990	18990	18990	2
583	20241129	093700	57238670	18980	18980	18980	18980	0
584	20241129	093600	57238670	18980	18980	18980	18980	0
585	20241129	093500	57238670	18980	18980	18980	18980	1
586	20241129	093400	57219690	18990	18990	18990	18990	2
587	20241129	093300	57181710	18990	18990	18990	18990	10
588	20241129	093200	56991810	18990	18990	18990	18990	3
589	20241129	093100	56934840	18950	18950	18950	18950	5
590	20241129	093000	56840090	18990	18950	18990	18950	21
591	20241129	092900	56442100	18960	18960	18960	18960	53
592	20241129	092800	55437220	18960	18990	18990	18960	64
593	20241129	092700	54223130	18990	18990	18990	18990	0
594	20241129	092600	54223130	18990	18990	18990	18990	9
595	20241129	092500	54052220	18990	18990	18990	18990	1
596	20241129	092400	54033230	18990	18990	18990	18990	25
597	20241129	092300	53558480	19000	19000	19000	19000	0
598	20241129	092200	53558480	19000	19010	19010	19000	33
599	20241129	092100	52931330	19040	19040	19040	19040	0
600	20241129	092000	52931330	19040	19040	19040	19040	1
601	20241129	091900	52912290	19050	19050	19050	19050	0
602	20241129	091800	52912290	19050	19050	19050	19050	5
603	20241129	091700	52817040	19060	19060	19060	19060	1
604	20241129	091600	52797980	18990	19040	19040	18990	1478
605	20241129	091500	24699420	19170	19170	19170	19170	1
606	20241129	091400	24680250	19180	19020	19190	19020	90
607	20241129	091300	22961980	19120	19030	19120	19010	558
608	20241129	091200	12337890	19030	19030	19030	19030	0
609	20241129	091100	12337890	19030	19050	19050	19030	257
610	20241129	091000	7444950	19050	19050	19050	19050	42
611	20241129	090900	6644850	19040	19090	19090	19040	120
612	20241129	090800	4358360	19100	19120	19120	19100	177
613	20241129	090700	977510	19140	19140	19140	19140	2
614	20241129	090600	939230	19200	19200	19200	19200	0
615	20241129	090500	939230	19200	19170	19200	19160	34
616	20241129	090400	287740	19180	19200	19200	19180	14
617	20241129	090300	19200	19200	19200	19200	19200	0
618	20241129	090200	19200	19200	19200	19200	19200	0
619	20241129	090100	19200	19200	19200	19200	19200	0
620	20241129	090000	19200	19200	19200	19200	19200	1