KissMeData/069080/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195100	728197430	15080	15080	15080	15080	1497
3	20241129	195000	728197430	15080	15080	15080	15080	0
4	20241129	194900	728197430	15080	15080	15080	15080	0
5	20241129	194800	728197430	15080	15080	15080	15080	0
6	20241129	194700	728197430	15080	15080	15080	15080	0
7	20241129	194600	728197430	15080	15080	15080	15080	0
8	20241129	194500	728197430	15080	15080	15080	15080	0
9	20241129	194400	728197430	15080	15080	15080	15080	0
10	20241129	194300	728197430	15080	15080	15080	15080	0
11	20241129	194200	728197430	15080	15080	15080	15080	0
12	20241129	194100	728197430	15080	15080	15080	15080	0
13	20241129	194000	728197430	15080	15080	15080	15080	0
14	20241129	193900	728197430	15080	15080	15080	15080	0
15	20241129	193800	728197430	15080	15080	15080	15080	0
16	20241129	193700	728197430	15080	15080	15080	15080	0
17	20241129	193600	728197430	15080	15080	15080	15080	0
18	20241129	193500	728197430	15080	15080	15080	15080	0
19	20241129	193400	728197430	15080	15080	15080	15080	0
20	20241129	193300	728197430	15080	15080	15080	15080	0
21	20241129	193200	728197430	15080	15080	15080	15080	0
22	20241129	193100	728197430	15080	15080	15080	15080	0
23	20241129	193000	728197430	15080	15080	15080	15080	0
24	20241129	192900	728197430	15080	15080	15080	15080	0
25	20241129	192800	728197430	15080	15080	15080	15080	0
26	20241129	192700	728197430	15080	15080	15080	15080	0
27	20241129	192600	728197430	15080	15080	15080	15080	0
28	20241129	192500	728197430	15080	15080	15080	15080	0
29	20241129	192400	728197430	15080	15080	15080	15080	0
30	20241129	192300	728197430	15080	15080	15080	15080	0
31	20241129	192200	728197430	15080	15080	15080	15080	0
32	20241129	192100	728197430	15080	15080	15080	15080	1497
33	20241129	192000	728197430	15080	15080	15080	15080	0
34	20241129	191900	728197430	15080	15080	15080	15080	0
35	20241129	191800	728197430	15080	15080	15080	15080	0
36	20241129	191700	728197430	15080	15080	15080	15080	0
37	20241129	191600	728197430	15080	15080	15080	15080	0
38	20241129	191500	728197430	15080	15080	15080	15080	0
39	20241129	191400	728197430	15080	15080	15080	15080	0
40	20241129	191300	728197430	15080	15080	15080	15080	0
41	20241129	191200	728197430	15080	15080	15080	15080	0
42	20241129	191100	728197430	15080	15080	15080	15080	0
43	20241129	191000	728197430	15080	15080	15080	15080	0
44	20241129	190900	728197430	15080	15080	15080	15080	0
45	20241129	190800	728197430	15080	15080	15080	15080	0
46	20241129	190700	728197430	15080	15080	15080	15080	0
47	20241129	190600	728197430	15080	15080	15080	15080	0
48	20241129	190500	728197430	15080	15080	15080	15080	0
49	20241129	190400	728197430	15080	15080	15080	15080	0
50	20241129	190300	728197430	15080	15080	15080	15080	0
51	20241129	190200	728197430	15080	15080	15080	15080	0
52	20241129	190100	728197430	15080	15080	15080	15080	0
53	20241129	190000	728197430	15080	15080	15080	15080	0
54	20241129	185900	728197430	15080	15080	15080	15080	0
55	20241129	185800	728197430	15080	15080	15080	15080	0
56	20241129	185700	728197430	15080	15080	15080	15080	0
57	20241129	185600	728197430	15080	15080	15080	15080	0
58	20241129	185500	728197430	15080	15080	15080	15080	0
59	20241129	185400	728197430	15080	15080	15080	15080	0
60	20241129	185300	728197430	15080	15080	15080	15080	0
61	20241129	185200	728197430	15080	15080	15080	15080	0
62	20241129	185100	728197430	15080	15080	15080	15080	1497
63	20241129	185000	728197430	15080	15080	15080	15080	0
64	20241129	184900	728197430	15080	15080	15080	15080	0
65	20241129	184800	728197430	15080	15080	15080	15080	0
66	20241129	184700	728197430	15080	15080	15080	15080	0
67	20241129	184600	728197430	15080	15080	15080	15080	0
68	20241129	184500	728197430	15080	15080	15080	15080	0
69	20241129	184400	728197430	15080	15080	15080	15080	0
70	20241129	184300	728197430	15080	15080	15080	15080	0
71	20241129	184200	728197430	15080	15080	15080	15080	0
72	20241129	184100	728197430	15080	15080	15080	15080	0
73	20241129	184000	728197430	15080	15080	15080	15080	0
74	20241129	183900	728197430	15080	15080	15080	15080	0
75	20241129	183800	728197430	15080	15080	15080	15080	0
76	20241129	183700	728197430	15080	15080	15080	15080	0
77	20241129	183600	728197430	15080	15080	15080	15080	0
78	20241129	183500	728197430	15080	15080	15080	15080	0
79	20241129	183400	728197430	15080	15080	15080	15080	0
80	20241129	183300	728197430	15080	15080	15080	15080	0
81	20241129	183200	728197430	15080	15080	15080	15080	0
82	20241129	183100	728197430	15080	15080	15080	15080	0
83	20241129	183000	728197430	15080	15080	15080	15080	0
84	20241129	182900	728197430	15080	15080	15080	15080	0
85	20241129	182800	728197430	15080	15080	15080	15080	0
86	20241129	182700	728197430	15080	15080	15080	15080	0
87	20241129	182600	728197430	15080	15080	15080	15080	0
88	20241129	182500	728197430	15080	15080	15080	15080	0
89	20241129	182400	728197430	15080	15080	15080	15080	0
90	20241129	182300	728197430	15080	15080	15080	15080	0
91	20241129	182200	728197430	15080	15080	15080	15080	0
92	20241129	182100	728197430	15080	15080	15080	15080	1497
93	20241129	182000	728197430	15080	15080	15080	15080	0
94	20241129	181900	728197430	15080	15080	15080	15080	0
95	20241129	181800	728197430	15080	15080	15080	15080	0
96	20241129	181700	728197430	15080	15080	15080	15080	0
97	20241129	181600	728197430	15080	15080	15080	15080	0
98	20241129	181500	728197430	15080	15080	15080	15080	0
99	20241129	181400	728197430	15080	15080	15080	15080	0
100	20241129	181300	728197430	15080	15080	15080	15080	0
101	20241129	181200	728197430	15080	15080	15080	15080	0
102	20241129	181100	728197430	15080	15080	15080	15080	0
103	20241129	181000	728197430	15080	15080	15080	15080	0
104	20241129	180900	728197430	15080	15080	15080	15080	0
105	20241129	180800	728197430	15080	15080	15080	15080	0
106	20241129	180700	728197430	15080	15080	15080	15080	0
107	20241129	180600	728197430	15080	15080	15080	15080	0
108	20241129	180500	728197430	15080	15080	15080	15080	0
109	20241129	180400	728197430	15080	15080	15080	15080	0
110	20241129	180300	728197430	15080	15080	15080	15080	0
111	20241129	180200	728197430	15080	15080	15080	15080	0
112	20241129	180100	728197430	15080	15080	15080	15080	0
113	20241129	180000	728197430	15080	15080	15080	15080	0
114	20241129	175900	728197430	15080	15080	15080	15080	0
115	20241129	175800	728197430	15080	15080	15080	15080	0
116	20241129	175700	728197430	15080	15080	15080	15080	0
117	20241129	175600	728197430	15080	15080	15080	15080	0
118	20241129	175500	728197430	15080	15080	15080	15080	0
119	20241129	175400	728197430	15080	15080	15080	15080	0
120	20241129	175300	728197430	15080	15080	15080	15080	0
121	20241129	175200	728197430	15080	15080	15080	15080	0
122	20241129	175100	728197430	15080	15080	15080	15080	1497
123	20241129	175000	728197430	15080	15080	15080	15080	0
124	20241129	174900	728197430	15080	15080	15080	15080	0
125	20241129	174800	728197430	15080	15080	15080	15080	0
126	20241129	174700	728197430	15080	15080	15080	15080	0
127	20241129	174600	728197430	15080	15080	15080	15080	0
128	20241129	174500	728197430	15080	15080	15080	15080	0
129	20241129	174400	728197430	15080	15080	15080	15080	0
130	20241129	174300	728197430	15080	15080	15080	15080	0
131	20241129	174200	728197430	15080	15080	15080	15080	0
132	20241129	174100	728197430	15080	15080	15080	15080	0
133	20241129	174000	728197430	15080	15080	15080	15080	0
134	20241129	173900	728197430	15080	15080	15080	15080	0
135	20241129	173800	728197430	15080	15080	15080	15080	0
136	20241129	173700	728197430	15080	15080	15080	15080	0
137	20241129	173600	728197430	15080	15080	15080	15080	0
138	20241129	173500	728197430	15080	15080	15080	15080	0
139	20241129	173400	728197430	15080	15080	15080	15080	0
140	20241129	173300	728197430	15080	15080	15080	15080	0
141	20241129	173200	728197430	15080	15080	15080	15080	0
142	20241129	173100	728197430	15080	15080	15080	15080	0
143	20241129	173000	728197430	15080	15080	15080	15080	0
144	20241129	172900	728197430	15080	15080	15080	15080	0
145	20241129	172800	728197430	15080	15080	15080	15080	0
146	20241129	172700	728197430	15080	15080	15080	15080	0
147	20241129	172600	728197430	15080	15080	15080	15080	0
148	20241129	172500	728197430	15080	15080	15080	15080	0
149	20241129	172400	728197430	15080	15080	15080	15080	0
150	20241129	172300	728197430	15080	15080	15080	15080	0
151	20241129	172200	728197430	15080	15080	15080	15080	0
152	20241129	172100	728197430	15080	15080	15080	15080	1497
153	20241129	172000	728197430	15080	15080	15080	15080	0
154	20241129	171900	728197430	15080	15080	15080	15080	0
155	20241129	171800	728197430	15080	15080	15080	15080	0
156	20241129	171700	728197430	15080	15080	15080	15080	0
157	20241129	171600	728197430	15080	15080	15080	15080	0
158	20241129	171500	728197430	15080	15080	15080	15080	0
159	20241129	171400	728197430	15080	15080	15080	15080	0
160	20241129	171300	728197430	15080	15080	15080	15080	0
161	20241129	171200	728197430	15080	15080	15080	15080	0
162	20241129	171100	728197430	15080	15080	15080	15080	0
163	20241129	171000	728197430	15080	15080	15080	15080	0
164	20241129	170900	728197430	15080	15080	15080	15080	0
165	20241129	170800	728197430	15080	15080	15080	15080	0
166	20241129	170700	728197430	15080	15080	15080	15080	0
167	20241129	170600	728197430	15080	15080	15080	15080	0
168	20241129	170500	728197430	15080	15080	15080	15080	0
169	20241129	170400	728197430	15080	15080	15080	15080	0
170	20241129	170300	728197430	15080	15080	15080	15080	0
171	20241129	170200	728197430	15080	15080	15080	15080	0
172	20241129	170100	728197430	15080	15080	15080	15080	0
173	20241129	170000	728197430	15080	15080	15080	15080	0
174	20241129	165900	728197430	15080	15080	15080	15080	0
175	20241129	165800	728197430	15080	15080	15080	15080	0
176	20241129	165700	728197430	15080	15080	15080	15080	0
177	20241129	165600	728197430	15080	15080	15080	15080	0
178	20241129	165500	728197430	15080	15080	15080	15080	0
179	20241129	165400	728197430	15080	15080	15080	15080	0
180	20241129	165300	728197430	15080	15080	15080	15080	0
181	20241129	165200	728197430	15080	15080	15080	15080	0
182	20241129	165100	728197430	15080	15080	15080	15080	1497
183	20241129	165000	728197430	15080	15080	15080	15080	0
184	20241129	164900	728197430	15080	15080	15080	15080	0
185	20241129	164800	728197430	15080	15080	15080	15080	0
186	20241129	164700	728197430	15080	15080	15080	15080	0
187	20241129	164600	728197430	15080	15080	15080	15080	0
188	20241129	164500	728197430	15080	15080	15080	15080	0
189	20241129	164400	728197430	15080	15080	15080	15080	0
190	20241129	164300	728197430	15080	15080	15080	15080	0
191	20241129	164200	728197430	15080	15080	15080	15080	0
192	20241129	164100	728197430	15080	15080	15080	15080	0
193	20241129	164000	728197430	15080	15080	15080	15080	0
194	20241129	163900	728197430	15080	15080	15080	15080	0
195	20241129	163800	728197430	15080	15080	15080	15080	0
196	20241129	163700	728197430	15080	15080	15080	15080	0
197	20241129	163600	728197430	15080	15080	15080	15080	0
198	20241129	163500	728197430	15080	15080	15080	15080	0
199	20241129	163400	728197430	15080	15080	15080	15080	0
200	20241129	163300	728197430	15080	15080	15080	15080	0
201	20241129	163200	728197430	15080	15080	15080	15080	0
202	20241129	163100	728197430	15080	15080	15080	15080	0
203	20241129	163000	728197430	15080	15080	15080	15080	0
204	20241129	162900	728197430	15080	15080	15080	15080	0
205	20241129	162800	728197430	15080	15080	15080	15080	0
206	20241129	162700	728197430	15080	15080	15080	15080	0
207	20241129	162600	728197430	15080	15080	15080	15080	0
208	20241129	162500	728197430	15080	15080	15080	15080	0
209	20241129	162400	728197430	15080	15080	15080	15080	0
210	20241129	162300	728197430	15080	15080	15080	15080	0
211	20241129	162200	728197430	15080	15080	15080	15080	0
212	20241129	162100	728197430	15080	15080	15080	15080	1497
213	20241129	162000	728197430	15080	15080	15080	15080	0
214	20241129	161900	728197430	15080	15080	15080	15080	0
215	20241129	161800	728197430	15080	15080	15080	15080	0
216	20241129	161700	728197430	15080	15080	15080	15080	0
217	20241129	161600	728197430	15080	15080	15080	15080	0
218	20241129	161500	728197430	15080	15080	15080	15080	0
219	20241129	161400	728197430	15080	15080	15080	15080	0
220	20241129	161300	728197430	15080	15080	15080	15080	0
221	20241129	161200	728197430	15080	15080	15080	15080	0
222	20241129	161100	728197430	15080	15080	15080	15080	0
223	20241129	161000	728197430	15080	15080	15080	15080	0
224	20241129	160900	728197430	15080	15080	15080	15080	0
225	20241129	160800	728197430	15080	15080	15080	15080	0
226	20241129	160700	728197430	15080	15080	15080	15080	0
227	20241129	160600	728197430	15080	15080	15080	15080	0
228	20241129	160500	728197430	15080	15080	15080	15080	0
229	20241129	160400	728197430	15080	15080	15080	15080	0
230	20241129	160300	728197430	15080	15080	15080	15080	0
231	20241129	160200	728197430	15080	15080	15080	15080	0
232	20241129	160100	728197430	15080	15080	15080	15080	0
233	20241129	160000	728197430	15080	15080	15080	15080	0
234	20241129	155900	728197430	15080	15080	15080	15080	0
235	20241129	155800	728197430	15080	15080	15080	15080	0
236	20241129	155700	728197430	15080	15080	15080	15080	0
237	20241129	155600	728197430	15080	15080	15080	15080	0
238	20241129	155500	728197430	15080	15080	15080	15080	0
239	20241129	155400	728197430	15080	15080	15080	15080	0
240	20241129	155300	728197430	15080	15080	15080	15080	0
241	20241129	155200	728197430	15080	15080	15080	15080	0
242	20241129	155100	728197430	15080	15080	15080	15080	1497
243	20241129	155000	728197430	15080	15080	15080	15080	0
244	20241129	154900	728197430	15080	15080	15080	15080	0
245	20241129	154800	728197430	15080	15080	15080	15080	0
246	20241129	154700	728197430	15080	15080	15080	15080	0
247	20241129	154600	728197430	15080	15080	15080	15080	0
248	20241129	154500	728197430	15080	15080	15080	15080	0
249	20241129	154400	728197430	15080	15080	15080	15080	0
250	20241129	154300	728197430	15080	15080	15080	15080	0
251	20241129	154200	728197430	15080	15080	15080	15080	0
252	20241129	154100	728197430	15080	15080	15080	15080	0
253	20241129	154000	728197430	15080	15080	15080	15080	0
254	20241129	153900	728197430	15080	15080	15080	15080	0
255	20241129	153800	728197430	15080	15080	15080	15080	0
256	20241129	153700	728197430	15080	15080	15080	15080	0
257	20241129	153600	728197430	15080	15080	15080	15080	0
258	20241129	153500	728197430	15080	15080	15080	15080	0
259	20241129	153400	728197430	15080	15080	15080	15080	0
260	20241129	153300	728197430	15080	15080	15080	15080	0
261	20241129	153200	728197430	15080	15080	15080	15080	0
262	20241129	153100	728197430	15080	15080	15080	15080	0
263	20241129	153000	728197430	15080	15080	15080	15080	1497
264	20241129	152900	705622670	15090	15090	15090	15090	0
265	20241129	152800	705622670	15090	15090	15090	15090	0
266	20241129	152700	705622670	15090	15090	15090	15090	0
267	20241129	152600	705622670	15090	15090	15090	15090	0
268	20241129	152500	705622670	15090	15090	15090	15090	0
269	20241129	152400	705622670	15090	15090	15090	15090	0
270	20241129	152300	705622670	15090	15090	15090	15090	0
271	20241129	152200	705622670	15090	15090	15090	15090	0
272	20241129	152100	705622670	15090	15090	15090	15090	0
273	20241129	152000	705622670	15090	15090	15090	15090	0
274	20241129	151900	705622670	15090	15080	15090	15080	111
275	20241129	151800	703948540	15080	15050	15080	15040	537
276	20241129	151700	695851440	15080	15080	15080	15050	345
277	20241129	151600	690651230	15070	15070	15070	15070	59
278	20241129	151500	689762100	15060	15030	15080	15020	839
279	20241129	151400	677133410	15090	15090	15090	15090	0
280	20241129	151300	677133410	15090	15070	15090	15020	1517
281	20241129	151200	654299960	15090	15080	15090	15080	59
282	20241129	151100	653410230	15080	15080	15080	15080	0
283	20241129	151000	653410230	15080	15080	15080	15080	35
284	20241129	150900	652882430	15070	15070	15070	15070	25
285	20241129	150800	652505680	15070	15070	15070	15070	30
286	20241129	150700	652053580	15060	15060	15060	15060	3
287	20241129	150600	652008400	15050	15030	15050	15030	1240
288	20241129	150500	633352420	15030	15030	15030	15030	0
289	20241129	150400	633352420	15030	15030	15030	15030	300
290	20241129	150300	628843420	15030	15030	15030	15030	205
291	20241129	150200	625762270	15020	15020	15020	15020	0
292	20241129	150100	625762270	15020	15020	15030	15020	151
293	20241129	150000	623494240	15010	15010	15010	15010	18
294	20241129	145900	623224060	15020	15020	15020	15020	3
295	20241129	145800	623179000	15020	15020	15020	15020	6
296	20241129	145700	623088880	15020	15020	15020	15020	16
297	20241129	145600	622848560	15020	15020	15020	15020	27
298	20241129	145500	622443020	15020	15020	15020	15020	0
299	20241129	145400	622443020	15020	15020	15020	15020	16
300	20241129	145300	622202700	15010	15030	15030	15010	226
301	20241129	145200	618809910	15030	15020	15030	15020	216
302	20241129	145100	615563600	15030	15030	15030	15030	1
303	20241129	145000	615548570	15020	15030	15030	15020	27
304	20241129	144900	615142920	15030	15030	15030	15030	48
305	20241129	144800	614421480	15030	15030	15030	15030	66
306	20241129	144700	613429500	15030	15030	15030	15030	20
307	20241129	144600	613128900	15030	15020	15030	15020	60
308	20241129	144500	612227140	15020	15020	15020	15020	13
309	20241129	144400	612031880	15020	15030	15030	15020	109
310	20241129	144300	610393770	15030	15010	15030	15010	41
311	20241129	144200	609777950	15010	15010	15010	15010	0
312	20241129	144100	609777950	15010	15010	15010	15010	16
313	20241129	144000	609537790	15010	15010	15010	15010	17
314	20241129	143900	609282620	15020	15020	15020	15010	120
315	20241129	143800	607481380	15010	15020	15020	15010	48
316	20241129	143700	606760520	15010	15020	15020	15010	18
317	20241129	143600	606490320	15010	15010	15010	15010	17
318	20241129	143500	606235150	15010	15020	15020	15010	21
319	20241129	143400	605919890	15020	15010	15020	15010	18
320	20241129	143300	605649700	15020	15020	15020	15020	6
321	20241129	143200	605559580	15020	15020	15020	15020	4
322	20241129	143100	605499500	15010	15040	15040	15010	38
323	20241129	143000	604928490	15010	15010	15010	15010	16
324	20241129	142900	604688330	15020	15020	15020	15020	202
325	20241129	142800	601654290	15020	15020	15020	15020	16
326	20241129	142700	601413970	15020	15020	15020	15020	317
327	20241129	142600	596652630	15050	15020	15050	15020	17
328	20241129	142500	596397260	15020	15020	15020	15020	0
329	20241129	142400	596397260	15020	15020	15020	15020	17
330	20241129	142300	596141920	15020	15020	15020	15020	16
331	20241129	142200	595901600	15020	15020	15020	15020	16
332	20241129	142100	595661280	15020	15030	15030	15020	127
333	20241129	142000	593753570	15030	15030	15030	15030	1
334	20241129	141900	593738540	15020	15020	15020	15020	16
335	20241129	141800	593498220	15030	15040	15040	15030	18
336	20241129	141700	593227670	15030	15040	15040	15030	229
337	20241129	141600	589785410	15060	15060	15060	15060	1
338	20241129	141500	589770350	15040	15060	15060	15040	18
339	20241129	141400	589499610	15040	15040	15040	15040	16
340	20241129	141300	589258970	15040	15040	15040	15040	16
341	20241129	141200	589018330	15040	15040	15040	15040	0
342	20241129	141100	589018330	15040	15040	15040	15040	17
343	20241129	141000	588762650	15040	15040	15040	15040	16
344	20241129	140900	588522010	15040	15040	15040	15040	17
345	20241129	140800	588266330	15060	15040	15060	15040	111
346	20241129	140700	586594990	15050	15050	15050	15050	80
347	20241129	140600	585390990	15040	15040	15040	15040	30
348	20241129	140500	584939790	15040	15040	15040	15040	16
349	20241129	140400	584699150	15050	15050	15050	15050	3
350	20241129	140300	584654000	15040	15040	15040	15040	0
351	20241129	140200	584654000	15040	15040	15040	15040	17
352	20241129	140100	584398320	15040	15050	15050	15040	32
353	20241129	140000	583916880	15050	15060	15060	15050	3
354	20241129	135900	583871710	15040	15040	15040	15040	0
355	20241129	135800	583871710	15040	15040	15040	15040	16
356	20241129	135700	583631070	15040	15040	15040	15040	16
357	20241129	135600	583390430	15050	15050	15050	15050	17
358	20241129	135500	583134580	15050	15050	15050	15050	84
359	20241129	135400	581870380	15040	15040	15040	15040	0
360	20241129	135300	581870380	15040	15040	15040	15040	17
361	20241129	135200	581614700	15040	15040	15040	15040	16
362	20241129	135100	581374060	15050	15040	15050	15040	136
363	20241129	135000	579327430	15040	15040	15040	15040	0
364	20241129	134900	579327430	15040	15040	15040	15040	16
365	20241129	134800	579086790	15040	15040	15040	15040	16
366	20241129	134700	578846150	15040	15040	15040	15040	17
367	20241129	134600	578590470	15040	15040	15040	15040	0
368	20241129	134500	578590470	15040	15040	15040	15040	16
369	20241129	134400	578349830	15040	15040	15040	15040	17
370	20241129	134300	578094150	15040	15040	15040	15040	16
371	20241129	134200	577853510	15040	15040	15040	15040	26
372	20241129	134100	577462470	15050	15050	15050	15050	0
373	20241129	134000	577462470	15050	15050	15050	15050	16
374	20241129	133900	577221670	15050	15050	15050	15050	16
375	20241129	133800	576980870	15050	15050	15050	15050	126
376	20241129	133700	575084570	15050	15050	15070	15050	337
377	20241129	133600	570011890	15040	15040	15040	15040	58
378	20241129	133500	569139570	15050	15060	15060	15050	155
379	20241129	133400	566806080	15060	15060	15060	15060	16
380	20241129	133300	566565120	15070	15070	15070	15070	2
381	20241129	133200	566534980	15050	15070	15070	15050	19
382	20241129	133100	566248970	15070	15060	15070	15050	159
383	20241129	133000	563854560	15050	15050	15050	15050	16
384	20241129	132900	563613760	15050	15050	15050	15050	17
385	20241129	132800	563357910	15050	15050	15050	15050	0
386	20241129	132700	563357910	15050	15080	15080	15050	17
387	20241129	132600	563102030	15050	15080	15080	15050	117
388	20241129	132500	561338180	15070	15050	15070	15050	29
389	20241129	132400	560901470	15050	15050	15050	15050	0
390	20241129	132300	560901470	15050	15050	15050	15040	52
391	20241129	132200	560119030	15050	15070	15070	15040	604
392	20241129	132100	551030540	15070	15070	15070	15070	16
393	20241129	132000	550789420	15070	15100	15100	15070	316
394	20241129	131900	546026930	15060	15080	15080	15060	333
395	20241129	131800	541005630	15070	15040	15070	15040	38
396	20241129	131700	540433450	15040	15040	15040	15040	16
397	20241129	131600	540192810	15040	15040	15040	15040	17
398	20241129	131500	539937130	15040	15040	15040	15040	0
399	20241129	131400	539937130	15040	15050	15050	15040	101
400	20241129	131300	538417240	15060	15020	15060	15020	1711
401	20241129	131200	512652420	15020	15020	15020	15020	16
402	20241129	131100	512412100	15050	15050	15050	15050	1
403	20241129	131000	512397050	15020	15020	15020	15020	17
404	20241129	130900	512141710	15030	15030	15030	15030	16
405	20241129	130800	511901230	15030	15030	15030	15030	16
406	20241129	130700	511660750	15030	15030	15030	15030	0
407	20241129	130600	511660750	15030	15030	15030	15030	17
408	20241129	130500	511405240	15030	15030	15030	15030	16
409	20241129	130400	511164760	15030	15030	15040	15030	500
410	20241129	130300	503649370	15030	15030	15030	15030	16
411	20241129	130200	503408890	15030	15030	15030	15030	0
412	20241129	130100	503408890	15030	15030	15030	15030	17
413	20241129	130000	503153380	15030	15030	15030	15020	144
414	20241129	125900	500989220	15030	15030	15030	15030	16
415	20241129	125800	500748740	15030	15030	15030	15030	0
416	20241129	125700	500748740	15030	15030	15030	15030	17
417	20241129	125600	500493230	15030	15030	15030	15030	16
418	20241129	125500	500252750	15030	15030	15030	15030	17
419	20241129	125400	499997240	15030	15030	15030	15030	0
420	20241129	125300	499997240	15030	15010	15030	15010	231
421	20241129	125200	496525330	15010	15010	15010	15010	16
422	20241129	125100	496285170	15030	15030	15030	15030	45
423	20241129	125000	495608820	15030	15030	15030	15030	16
424	20241129	124900	495368340	15050	15050	15050	15050	0
425	20241129	124800	495368340	15050	15050	15050	15050	1
426	20241129	124700	495353290	15050	15050	15050	15050	35
427	20241129	124600	494826540	15060	15060	15060	15050	19
428	20241129	124500	494540570	15050	15050	15050	15050	80
429	20241129	124400	493336570	15030	15000	15030	15000	86
430	20241129	124300	492044470	15000	15000	15000	15000	16
431	20241129	124200	491804470	15000	15000	15000	15000	17
432	20241129	124100	491549470	15000	15000	15000	15000	16
433	20241129	124000	491309470	15000	15000	15000	15000	0
434	20241129	123900	491309470	15000	15000	15000	15000	17
435	20241129	123800	491054470	15000	15000	15000	15000	16
436	20241129	123700	490814470	15000	15000	15000	15000	17
437	20241129	123600	490559470	15000	15000	15000	15000	0
438	20241129	123500	490559470	15000	15020	15020	15000	31
439	20241129	123400	490094170	15000	15000	15000	15000	16
440	20241129	123300	489854170	15000	15000	15000	15000	17
441	20241129	123200	489599170	15000	15000	15000	15000	0
442	20241129	123100	489599170	15000	15000	15000	15000	16
443	20241129	123000	489359170	15000	15000	15000	15000	19
444	20241129	122900	489074170	15000	15000	15000	15000	16
445	20241129	122800	488834170	15010	15010	15010	15010	14
446	20241129	122700	488624030	15010	15010	15010	15010	0
447	20241129	122600	488624030	15010	15010	15010	15010	25
448	20241129	122500	488248780	15010	15010	15010	15010	16
449	20241129	122400	488008620	15010	15010	15010	15010	27
450	20241129	122300	487603350	15030	15030	15030	15030	1
451	20241129	122200	487588320	15010	15010	15010	15010	16
452	20241129	122100	487348160	15020	15020	15020	15020	163
453	20241129	122000	484899900	15020	15020	15020	15020	16
454	20241129	121900	484659580	15030	15030	15030	15030	0
455	20241129	121800	484659580	15030	15030	15030	15030	166
456	20241129	121700	482164600	15030	15030	15030	15030	17
457	20241129	121600	481909090	15030	15030	15030	15030	16
458	20241129	121500	481668610	15030	15030	15030	15030	17
459	20241129	121400	481413100	15060	15060	15060	15060	20
460	20241129	121300	481111900	15030	15030	15030	15030	16
461	20241129	121200	480871420	15030	15030	15030	15030	16
462	20241129	121100	480630940	15040	15030	15040	15030	34
463	20241129	121000	480119750	15030	15030	15030	15030	0
464	20241129	120900	480119750	15030	15030	15030	15030	16
465	20241129	120800	479879270	15030	15030	15030	15030	17
466	20241129	120700	479623760	15040	15040	15040	15040	16
467	20241129	120600	479383120	15040	15040	15040	15040	0
468	20241129	120500	479383120	15040	15040	15040	15040	17
469	20241129	120400	479127440	15040	15040	15040	15040	16
470	20241129	120300	478886800	15040	15040	15040	15040	16
471	20241129	120200	478646160	15040	15040	15040	15040	17
472	20241129	120100	478390480	15040	15040	15040	15040	0
473	20241129	120000	478390480	15040	15040	15040	15040	16
474	20241129	115900	478149840	15040	15040	15040	15040	17
475	20241129	115800	477894160	15040	15040	15040	15040	116
476	20241129	115700	476149520	15040	15040	15040	15040	0
477	20241129	115600	476149520	15040	15040	15040	15040	17
478	20241129	115500	475893840	15040	15040	15040	15040	17
479	20241129	115400	475638160	15040	15040	15040	15040	16
480	20241129	115300	475397520	15080	15080	15080	15080	2
481	20241129	115200	475367360	15040	15040	15040	15040	67
482	20241129	115100	474359680	15030	15030	15030	15030	16
483	20241129	115000	474119200	15030	15030	15040	15030	23
484	20241129	114900	473773470	15030	15030	15030	15030	64
485	20241129	114800	472811550	15030	15030	15030	15030	0
486	20241129	114700	472811550	15030	15030	15030	15030	16
487	20241129	114600	472571070	15040	15030	15040	15030	19
488	20241129	114500	472285480	15030	15030	15030	15030	16
489	20241129	114400	472045000	15030	15030	15030	15030	50
490	20241129	114300	471293500	15030	15050	15050	15030	19
491	20241129	114200	471007910	15030	15030	15070	15030	318
492	20241129	114100	466225990	15000	15000	15000	15000	17
493	20241129	114000	465970990	15000	15000	15000	15000	0
494	20241129	113900	465970990	15000	15000	15000	15000	16
495	20241129	113800	465730990	15000	15000	15000	15000	16
496	20241129	113700	465490990	15000	15000	15000	15000	17
497	20241129	113600	465235990	15010	15010	15010	15010	66
498	20241129	113500	464245330	15010	15010	15010	15010	0
499	20241129	113400	464245330	15010	15030	15030	15010	317
500	20241129	113300	459481160	14990	14990	14990	14990	16
501	20241129	113200	459241320	15010	14990	15010	14990	6594
502	20241129	113100	360265760	14990	14990	14990	14990	0
503	20241129	113000	360265760	14990	14990	15010	14990	59
504	20241129	112900	359380750	14970	14970	14970	14970	80
505	20241129	112800	358183150	14970	14970	14970	14970	167
506	20241129	112700	355683160	14970	14970	14970	14970	0
507	20241129	112600	355683160	14970	14970	14970	14970	32
508	20241129	112500	355204120	14970	14970	14970	14970	69
509	20241129	112400	354171190	14970	14970	14970	14970	16
510	20241129	112300	353931670	15000	15010	15010	15000	92
511	20241129	112200	352550920	15010	15010	15010	15010	0
512	20241129	112100	352550920	15010	15010	15030	15010	154
513	20241129	112000	350238940	15010	15010	15010	15010	31
514	20241129	111900	349773630	15010	15010	15010	15010	20
515	20241129	111800	349473430	15010	15010	15010	15010	0
516	20241129	111700	349473430	15010	15040	15040	15010	17
517	20241129	111600	349218230	15010	15040	15040	15010	18
518	20241129	111500	348948020	15010	15010	15010	15010	16
519	20241129	111400	348707860	15010	15010	15010	15010	100
520	20241129	111300	347206860	15010	15010	15010	15010	16
521	20241129	111200	346966700	15010	15010	15010	15010	155
522	20241129	111100	344640150	15000	15000	15000	15000	16
523	20241129	111000	344400150	15000	14980	15000	14980	629
524	20241129	110900	334971350	14980	14980	14980	14980	0
525	20241129	110800	334971350	14980	14990	14990	14970	119
526	20241129	110700	333189150	14990	14990	14990	14990	17
527	20241129	110600	332934320	14990	14990	14990	14990	17
528	20241129	110500	332679490	14990	14990	14990	14990	0
529	20241129	110400	332679490	14990	15000	15000	14990	221
530	20241129	110300	329365120	15000	15000	15000	15000	19
531	20241129	110200	329080120	15000	15000	15000	15000	18
532	20241129	110100	328810120	15000	15000	15000	15000	0
533	20241129	110000	328810120	15000	15000	15000	15000	18
534	20241129	105900	328540120	15000	15020	15020	15000	1602
535	20241129	105800	304484980	15020	15030	15030	15020	948
536	20241129	105700	290236860	15040	15030	15040	15030	18
537	20241129	105600	289966310	15030	15030	15030	15030	50
538	20241129	105500	289214810	15030	15030	15030	15030	16
539	20241129	105400	288974330	15030	15030	15030	15030	17
540	20241129	105300	288718820	15040	15040	15040	15040	0
541	20241129	105200	288718820	15040	15040	15040	15040	0
542	20241129	105100	288718820	15040	15040	15040	15040	0
543	20241129	105000	288718820	15040	15040	15040	15040	0
544	20241129	104900	288718820	15040	15040	15040	15040	203
545	20241129	104800	285665700	15040	15040	15040	15040	0
546	20241129	104700	285665700	15040	15040	15040	15040	0
547	20241129	104600	285665700	15040	15040	15040	15040	78
548	20241129	104500	284492580	15050	15050	15050	15050	100
549	20241129	104400	282987580	15050	15050	15050	15050	0
550	20241129	104300	282987580	15050	15050	15050	15050	0
551	20241129	104200	282987580	15050	15050	15050	15050	0
552	20241129	104100	282987580	15050	15050	15050	15050	0
553	20241129	104000	282987580	15050	15050	15050	15050	36
554	20241129	103900	282445780	15050	15050	15050	15050	28
555	20241129	103800	282024380	15070	15070	15070	15070	28
556	20241129	103700	281602420	15070	15070	15070	15070	0
557	20241129	103600	281602420	15070	15070	15070	15070	158
558	20241129	103500	279221360	15070	15070	15070	15070	30
559	20241129	103400	278769260	15080	15080	15080	15080	0
560	20241129	103300	278769260	15080	15080	15080	15080	0
561	20241129	103200	278769260	15080	15080	15080	15080	35
562	20241129	103100	278241460	15090	15100	15100	15090	3
563	20241129	103000	278196180	15110	15110	15110	15110	0
564	20241129	102900	278196180	15110	15110	15110	15110	0
565	20241129	102800	278196180	15110	15110	15110	15110	0
566	20241129	102700	278196180	15110	15110	15110	15110	0
567	20241129	102600	278196180	15110	15110	15110	15110	0
568	20241129	102500	278196180	15110	15040	15110	15040	671
569	20241129	102400	268102310	15040	15040	15040	15040	9
570	20241129	102300	267966950	15040	15040	15040	15030	37
571	20241129	102200	267410670	15070	15040	15070	15040	132
572	20241129	102100	265424610	15040	15040	15040	15040	9
573	20241129	102000	265289250	15030	15030	15030	15030	201
574	20241129	101900	262268220	15030	15050	15050	15030	54
575	20241129	101800	261455540	15060	15060	15060	15060	0
576	20241129	101700	261455540	15060	15060	15060	15060	0
577	20241129	101600	261455540	15060	15040	15070	15040	445
578	20241129	101500	254759680	15020	15020	15020	15020	0
579	20241129	101400	254759680	15020	15020	15020	15020	0
580	20241129	101300	254759680	15020	15020	15020	15020	0
581	20241129	101200	254759680	15020	15020	15020	15020	0
582	20241129	101100	254759680	15020	15020	15020	15020	42
583	20241129	101000	254128840	15020	15020	15030	15020	112
584	20241129	100900	252445600	15010	15010	15010	15010	240
585	20241129	100800	248843200	14970	14960	14970	14960	733
586	20241129	100700	237874740	14960	14960	14960	14960	10
587	20241129	100600	237725140	14950	14950	14950	14950	122
588	20241129	100500	235901240	14950	14950	14950	14950	0
589	20241129	100400	235901240	14950	14950	14950	14950	0
590	20241129	100300	235901240	14950	14980	14980	14950	333
591	20241129	100200	230912930	14980	14980	14980	14980	0
592	20241129	100100	230912930	14980	14980	14980	14980	0
593	20241129	100000	230912930	14980	14970	14980	14970	364
594	20241129	095900	225463670	14950	14950	14950	14950	0
595	20241129	095800	225463670	14950	14950	14950	14950	0
596	20241129	095700	225463670	14950	14950	14950	14950	267
597	20241129	095600	221472020	14980	14980	14980	14980	410
598	20241129	095500	215330220	14970	14970	14970	14970	159
599	20241129	095400	212949990	14970	14970	14970	14970	29
600	20241129	095300	212515860	14970	14970	14970	14970	0
601	20241129	095200	212515860	14970	14970	14970	14970	77
602	20241129	095100	211363170	14990	14990	14990	14990	0
603	20241129	095000	211363170	14990	14980	14990	14980	66
604	20241129	094900	210374190	14940	14940	14940	14920	1392
605	20241129	094800	189592840	14940	14940	14940	14920	871
606	20241129	094700	176593880	14940	14950	14950	14930	42
607	20241129	094600	175966010	14950	14940	14950	14920	2033
608	20241129	094500	145597290	14950	15000	15000	14950	1314
609	20241129	094400	125911500	15010	15010	15010	15010	0
610	20241129	094300	125911500	15010	15010	15010	15010	5
611	20241129	094200	125836450	15020	15010	15020	15010	10
612	20241129	094100	125686290	15000	15000	15000	15000	0
613	20241129	094000	125686290	15000	15000	15000	15000	10
614	20241129	093900	125536290	15010	15010	15010	15010	1
615	20241129	093800	125521280	15010	15010	15030	15010	76
616	20241129	093700	124379180	15000	15000	15000	15000	103
617	20241129	093600	122834180	15000	15000	15000	15000	7
618	20241129	093500	122729180	15000	15000	15000	15000	60
619	20241129	093400	121829180	15000	15000	15000	15000	64
620	20241129	093300	120869180	14990	15040	15040	14990	112
621	20241129	093200	119187520	15040	15030	15040	15030	6
622	20241129	093100	119097290	15030	15010	15030	15010	30
623	20241129	093000	118646910	14980	15110	15110	14980	2
624	20241129	092900	118616820	14970	14970	14970	14970	510
625	20241129	092800	110982120	14940	14940	14940	14940	0
626	20241129	092700	110982120	14940	14940	14940	14940	51
627	20241129	092600	110220180	14940	14950	14950	14940	22
628	20241129	092500	109891480	14930	14930	14930	14930	286
629	20241129	092400	105621500	14940	14940	14940	14940	0
630	20241129	092300	105621500	14940	14940	14940	14940	0
631	20241129	092200	105621500	14940	14940	14940	14940	0
632	20241129	092100	105621500	14940	14940	14940	14940	173
633	20241129	092000	103036880	14940	14940	14940	14940	1
634	20241129	091900	103021940	14940	14960	14960	14940	216
635	20241129	091800	99792890	14960	14960	14960	14960	13
636	20241129	091700	99598410	14950	14950	14950	14950	106
637	20241129	091600	98013710	14940	14940	14950	14940	213
638	20241129	091500	94831480	14920	14880	14920	14880	204
639	20241129	091400	91791290	14910	14870	14910	14870	398
640	20241129	091300	85867400	14870	14880	14880	14870	398
641	20241129	091200	79948950	14880	14880	14880	14880	170
642	20241129	091100	77419350	14880	14890	14890	14880	225
643	20241129	091000	74071120	14910	14910	14910	14910	60
644	20241129	090900	73176520	14910	14880	14910	14870	316
645	20241129	090800	68475530	14880	14880	14880	14880	43
646	20241129	090700	67835690	14880	14910	14910	14860	1421
647	20241129	090600	46680960	14920	14930	14930	14910	130
648	20241129	090500	44740960	14930	14940	14940	14920	401
649	20241129	090400	38754680	14930	14970	14970	14930	196
650	20241129	090300	35824690	14960	14950	14960	14920	430
651	20241129	090200	29399570	14950	14950	14950	14950	364
652	20241129	090100	23957770	14950	15020	15020	14870	877
653	20241129	090000	10834250	15030	15100	15100	15030	719