KissMeData/077970/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195500	3368103410	19150	19150	19150	19150	4065
3	20241129	195400	3368103410	19150	19150	19150	19150	0
4	20241129	195300	3368103410	19150	19150	19150	19150	0
5	20241129	195200	3368103410	19150	19150	19150	19150	0
6	20241129	195100	3368103410	19150	19150	19150	19150	0
7	20241129	195000	3368103410	19150	19150	19150	19150	0
8	20241129	194900	3368103410	19150	19150	19150	19150	0
9	20241129	194800	3368103410	19150	19150	19150	19150	0
10	20241129	194700	3368103410	19150	19150	19150	19150	0
11	20241129	194600	3368103410	19150	19150	19150	19150	0
12	20241129	194500	3368103410	19150	19150	19150	19150	0
13	20241129	194400	3368103410	19150	19150	19150	19150	0
14	20241129	194300	3368103410	19150	19150	19150	19150	0
15	20241129	194200	3368103410	19150	19150	19150	19150	0
16	20241129	194100	3368103410	19150	19150	19150	19150	0
17	20241129	194000	3368103410	19150	19150	19150	19150	0
18	20241129	193900	3368103410	19150	19150	19150	19150	0
19	20241129	193800	3368103410	19150	19150	19150	19150	0
20	20241129	193700	3368103410	19150	19150	19150	19150	0
21	20241129	193600	3368103410	19150	19150	19150	19150	0
22	20241129	193500	3368103410	19150	19150	19150	19150	0
23	20241129	193400	3368103410	19150	19150	19150	19150	0
24	20241129	193300	3368103410	19150	19150	19150	19150	0
25	20241129	193200	3368103410	19150	19150	19150	19150	0
26	20241129	193100	3368103410	19150	19150	19150	19150	0
27	20241129	193000	3368103410	19150	19150	19150	19150	0
28	20241129	192900	3368103410	19150	19150	19150	19150	0
29	20241129	192800	3368103410	19150	19150	19150	19150	0
30	20241129	192700	3368103410	19150	19150	19150	19150	0
31	20241129	192600	3368103410	19150	19150	19150	19150	0
32	20241129	192500	3368103410	19150	19150	19150	19150	4065
33	20241129	192400	3368103410	19150	19150	19150	19150	0
34	20241129	192300	3368103410	19150	19150	19150	19150	0
35	20241129	192200	3368103410	19150	19150	19150	19150	0
36	20241129	192100	3368103410	19150	19150	19150	19150	0
37	20241129	192000	3368103410	19150	19150	19150	19150	0
38	20241129	191900	3368103410	19150	19150	19150	19150	0
39	20241129	191800	3368103410	19150	19150	19150	19150	0
40	20241129	191700	3368103410	19150	19150	19150	19150	0
41	20241129	191600	3368103410	19150	19150	19150	19150	0
42	20241129	191500	3368103410	19150	19150	19150	19150	0
43	20241129	191400	3368103410	19150	19150	19150	19150	0
44	20241129	191300	3368103410	19150	19150	19150	19150	0
45	20241129	191200	3368103410	19150	19150	19150	19150	0
46	20241129	191100	3368103410	19150	19150	19150	19150	0
47	20241129	191000	3368103410	19150	19150	19150	19150	0
48	20241129	190900	3368103410	19150	19150	19150	19150	0
49	20241129	190800	3368103410	19150	19150	19150	19150	0
50	20241129	190700	3368103410	19150	19150	19150	19150	0
51	20241129	190600	3368103410	19150	19150	19150	19150	0
52	20241129	190500	3368103410	19150	19150	19150	19150	0
53	20241129	190400	3368103410	19150	19150	19150	19150	0
54	20241129	190300	3368103410	19150	19150	19150	19150	0
55	20241129	190200	3368103410	19150	19150	19150	19150	0
56	20241129	190100	3368103410	19150	19150	19150	19150	0
57	20241129	190000	3368103410	19150	19150	19150	19150	0
58	20241129	185900	3368103410	19150	19150	19150	19150	0
59	20241129	185800	3368103410	19150	19150	19150	19150	0
60	20241129	185700	3368103410	19150	19150	19150	19150	0
61	20241129	185600	3368103410	19150	19150	19150	19150	0
62	20241129	185500	3368103410	19150	19150	19150	19150	4065
63	20241129	185400	3368103410	19150	19150	19150	19150	0
64	20241129	185300	3368103410	19150	19150	19150	19150	0
65	20241129	185200	3368103410	19150	19150	19150	19150	0
66	20241129	185100	3368103410	19150	19150	19150	19150	0
67	20241129	185000	3368103410	19150	19150	19150	19150	0
68	20241129	184900	3368103410	19150	19150	19150	19150	0
69	20241129	184800	3368103410	19150	19150	19150	19150	0
70	20241129	184700	3368103410	19150	19150	19150	19150	0
71	20241129	184600	3368103410	19150	19150	19150	19150	0
72	20241129	184500	3368103410	19150	19150	19150	19150	0
73	20241129	184400	3368103410	19150	19150	19150	19150	0
74	20241129	184300	3368103410	19150	19150	19150	19150	0
75	20241129	184200	3368103410	19150	19150	19150	19150	0
76	20241129	184100	3368103410	19150	19150	19150	19150	0
77	20241129	184000	3368103410	19150	19150	19150	19150	0
78	20241129	183900	3368103410	19150	19150	19150	19150	0
79	20241129	183800	3368103410	19150	19150	19150	19150	0
80	20241129	183700	3368103410	19150	19150	19150	19150	0
81	20241129	183600	3368103410	19150	19150	19150	19150	0
82	20241129	183500	3368103410	19150	19150	19150	19150	0
83	20241129	183400	3368103410	19150	19150	19150	19150	0
84	20241129	183300	3368103410	19150	19150	19150	19150	0
85	20241129	183200	3368103410	19150	19150	19150	19150	0
86	20241129	183100	3368103410	19150	19150	19150	19150	0
87	20241129	183000	3368103410	19150	19150	19150	19150	0
88	20241129	182900	3368103410	19150	19150	19150	19150	0
89	20241129	182800	3368103410	19150	19150	19150	19150	0
90	20241129	182700	3368103410	19150	19150	19150	19150	0
91	20241129	182600	3368103410	19150	19150	19150	19150	0
92	20241129	182500	3368103410	19150	19150	19150	19150	4065
93	20241129	182400	3368103410	19150	19150	19150	19150	0
94	20241129	182300	3368103410	19150	19150	19150	19150	0
95	20241129	182200	3368103410	19150	19150	19150	19150	0
96	20241129	182100	3368103410	19150	19150	19150	19150	0
97	20241129	182000	3368103410	19150	19150	19150	19150	0
98	20241129	181900	3368103410	19150	19150	19150	19150	0
99	20241129	181800	3368103410	19150	19150	19150	19150	0
100	20241129	181700	3368103410	19150	19150	19150	19150	0
101	20241129	181600	3368103410	19150	19150	19150	19150	0
102	20241129	181500	3368103410	19150	19150	19150	19150	0
103	20241129	181400	3368103410	19150	19150	19150	19150	0
104	20241129	181300	3368103410	19150	19150	19150	19150	0
105	20241129	181200	3368103410	19150	19150	19150	19150	0
106	20241129	181100	3368103410	19150	19150	19150	19150	0
107	20241129	181000	3368103410	19150	19150	19150	19150	0
108	20241129	180900	3368103410	19150	19150	19150	19150	0
109	20241129	180800	3368103410	19150	19150	19150	19150	0
110	20241129	180700	3368103410	19150	19150	19150	19150	0
111	20241129	180600	3368103410	19150	19150	19150	19150	0
112	20241129	180500	3368103410	19150	19150	19150	19150	0
113	20241129	180400	3368103410	19150	19150	19150	19150	0
114	20241129	180300	3368103410	19150	19150	19150	19150	0
115	20241129	180200	3368103410	19150	19150	19150	19150	0
116	20241129	180100	3368103410	19150	19150	19150	19150	0
117	20241129	180000	3368103410	19150	19150	19150	19150	0
118	20241129	175900	3368103410	19150	19150	19150	19150	0
119	20241129	175800	3368103410	19150	19150	19150	19150	0
120	20241129	175700	3368103410	19150	19150	19150	19150	0
121	20241129	175600	3368103410	19150	19150	19150	19150	0
122	20241129	175500	3368103410	19150	19150	19150	19150	4065
123	20241129	175400	3368103410	19150	19150	19150	19150	0
124	20241129	175300	3368103410	19150	19150	19150	19150	0
125	20241129	175200	3368103410	19150	19150	19150	19150	0
126	20241129	175100	3368103410	19150	19150	19150	19150	0
127	20241129	175000	3368103410	19150	19150	19150	19150	0
128	20241129	174900	3368103410	19150	19150	19150	19150	0
129	20241129	174800	3368103410	19150	19150	19150	19150	0
130	20241129	174700	3368103410	19150	19150	19150	19150	0
131	20241129	174600	3368103410	19150	19150	19150	19150	0
132	20241129	174500	3368103410	19150	19150	19150	19150	0
133	20241129	174400	3368103410	19150	19150	19150	19150	0
134	20241129	174300	3368103410	19150	19150	19150	19150	0
135	20241129	174200	3368103410	19150	19150	19150	19150	0
136	20241129	174100	3368103410	19150	19150	19150	19150	0
137	20241129	174000	3368103410	19150	19150	19150	19150	0
138	20241129	173900	3368103410	19150	19150	19150	19150	0
139	20241129	173800	3368103410	19150	19150	19150	19150	0
140	20241129	173700	3368103410	19150	19150	19150	19150	0
141	20241129	173600	3368103410	19150	19150	19150	19150	0
142	20241129	173500	3368103410	19150	19150	19150	19150	0
143	20241129	173400	3368103410	19150	19150	19150	19150	0
144	20241129	173300	3368103410	19150	19150	19150	19150	0
145	20241129	173200	3368103410	19150	19150	19150	19150	0
146	20241129	173100	3368103410	19150	19150	19150	19150	0
147	20241129	173000	3368103410	19150	19150	19150	19150	0
148	20241129	172900	3368103410	19150	19150	19150	19150	0
149	20241129	172800	3368103410	19150	19150	19150	19150	0
150	20241129	172700	3368103410	19150	19150	19150	19150	0
151	20241129	172600	3368103410	19150	19150	19150	19150	0
152	20241129	172500	3368103410	19150	19150	19150	19150	4065
153	20241129	172400	3368103410	19150	19150	19150	19150	0
154	20241129	172300	3368103410	19150	19150	19150	19150	0
155	20241129	172200	3368103410	19150	19150	19150	19150	0
156	20241129	172100	3368103410	19150	19150	19150	19150	0
157	20241129	172000	3368103410	19150	19150	19150	19150	0
158	20241129	171900	3368103410	19150	19150	19150	19150	0
159	20241129	171800	3368103410	19150	19150	19150	19150	0
160	20241129	171700	3368103410	19150	19150	19150	19150	0
161	20241129	171600	3368103410	19150	19150	19150	19150	0
162	20241129	171500	3368103410	19150	19150	19150	19150	0
163	20241129	171400	3368103410	19150	19150	19150	19150	0
164	20241129	171300	3368103410	19150	19150	19150	19150	0
165	20241129	171200	3368103410	19150	19150	19150	19150	0
166	20241129	171100	3368103410	19150	19150	19150	19150	0
167	20241129	171000	3368103410	19150	19150	19150	19150	0
168	20241129	170900	3368103410	19150	19150	19150	19150	0
169	20241129	170800	3368103410	19150	19150	19150	19150	0
170	20241129	170700	3368103410	19150	19150	19150	19150	0
171	20241129	170600	3368103410	19150	19150	19150	19150	0
172	20241129	170500	3368103410	19150	19150	19150	19150	0
173	20241129	170400	3368103410	19150	19150	19150	19150	0
174	20241129	170300	3368103410	19150	19150	19150	19150	0
175	20241129	170200	3368103410	19150	19150	19150	19150	0
176	20241129	170100	3368103410	19150	19150	19150	19150	0
177	20241129	170000	3368103410	19150	19150	19150	19150	0
178	20241129	165900	3368103410	19150	19150	19150	19150	0
179	20241129	165800	3368103410	19150	19150	19150	19150	0
180	20241129	165700	3368103410	19150	19150	19150	19150	0
181	20241129	165600	3368103410	19150	19150	19150	19150	0
182	20241129	165500	3368103410	19150	19150	19150	19150	4065
183	20241129	165400	3368103410	19150	19150	19150	19150	0
184	20241129	165300	3368103410	19150	19150	19150	19150	0
185	20241129	165200	3368103410	19150	19150	19150	19150	0
186	20241129	165100	3368103410	19150	19150	19150	19150	0
187	20241129	165000	3368103410	19150	19150	19150	19150	0
188	20241129	164900	3368103410	19150	19150	19150	19150	0
189	20241129	164800	3368103410	19150	19150	19150	19150	0
190	20241129	164700	3368103410	19150	19150	19150	19150	0
191	20241129	164600	3368103410	19150	19150	19150	19150	0
192	20241129	164500	3368103410	19150	19150	19150	19150	0
193	20241129	164400	3368103410	19150	19150	19150	19150	0
194	20241129	164300	3368103410	19150	19150	19150	19150	0
195	20241129	164200	3368103410	19150	19150	19150	19150	0
196	20241129	164100	3368103410	19150	19150	19150	19150	0
197	20241129	164000	3368103410	19150	19150	19150	19150	0
198	20241129	163900	3368103410	19150	19150	19150	19150	0
199	20241129	163800	3368103410	19150	19150	19150	19150	0
200	20241129	163700	3368103410	19150	19150	19150	19150	0
201	20241129	163600	3368103410	19150	19150	19150	19150	0
202	20241129	163500	3368103410	19150	19150	19150	19150	0
203	20241129	163400	3368103410	19150	19150	19150	19150	0
204	20241129	163300	3368103410	19150	19150	19150	19150	0
205	20241129	163200	3368103410	19150	19150	19150	19150	0
206	20241129	163100	3368103410	19150	19150	19150	19150	0
207	20241129	163000	3368103410	19150	19150	19150	19150	0
208	20241129	162900	3368103410	19150	19150	19150	19150	0
209	20241129	162800	3368103410	19150	19150	19150	19150	0
210	20241129	162700	3368103410	19150	19150	19150	19150	0
211	20241129	162600	3368103410	19150	19150	19150	19150	0
212	20241129	162500	3368103410	19150	19150	19150	19150	4065
213	20241129	162400	3368103410	19150	19150	19150	19150	0
214	20241129	162300	3368103410	19150	19150	19150	19150	0
215	20241129	162200	3368103410	19150	19150	19150	19150	0
216	20241129	162100	3368103410	19150	19150	19150	19150	0
217	20241129	162000	3368103410	19150	19150	19150	19150	0
218	20241129	161900	3368103410	19150	19150	19150	19150	0
219	20241129	161800	3368103410	19150	19150	19150	19150	0
220	20241129	161700	3368103410	19150	19150	19150	19150	0
221	20241129	161600	3368103410	19150	19150	19150	19150	0
222	20241129	161500	3368103410	19150	19150	19150	19150	0
223	20241129	161400	3368103410	19150	19150	19150	19150	0
224	20241129	161300	3368103410	19150	19150	19150	19150	0
225	20241129	161200	3368103410	19150	19150	19150	19150	0
226	20241129	161100	3368103410	19150	19150	19150	19150	0
227	20241129	161000	3368103410	19150	19150	19150	19150	0
228	20241129	160900	3368103410	19150	19150	19150	19150	0
229	20241129	160800	3368103410	19150	19150	19150	19150	0
230	20241129	160700	3368103410	19150	19150	19150	19150	0
231	20241129	160600	3368103410	19150	19150	19150	19150	0
232	20241129	160500	3368103410	19150	19150	19150	19150	0
233	20241129	160400	3368103410	19150	19150	19150	19150	0
234	20241129	160300	3368103410	19150	19150	19150	19150	0
235	20241129	160200	3368103410	19150	19150	19150	19150	0
236	20241129	160100	3368103410	19150	19150	19150	19150	0
237	20241129	160000	3368103410	19150	19150	19150	19150	0
238	20241129	155900	3368103410	19150	19150	19150	19150	0
239	20241129	155800	3368103410	19150	19150	19150	19150	0
240	20241129	155700	3368103410	19150	19150	19150	19150	0
241	20241129	155600	3368103410	19150	19150	19150	19150	0
242	20241129	155500	3368103410	19150	19150	19150	19150	4065
243	20241129	155400	3368103410	19150	19150	19150	19150	0
244	20241129	155300	3368103410	19150	19150	19150	19150	0
245	20241129	155200	3368103410	19150	19150	19150	19150	0
246	20241129	155100	3368103410	19150	19150	19150	19150	0
247	20241129	155000	3368103410	19150	19150	19150	19150	0
248	20241129	154900	3368103410	19150	19150	19150	19150	0
249	20241129	154800	3368103410	19150	19150	19150	19150	0
250	20241129	154700	3368103410	19150	19150	19150	19150	0
251	20241129	154600	3368103410	19150	19150	19150	19150	0
252	20241129	154500	3368103410	19150	19150	19150	19150	0
253	20241129	154400	3368103410	19150	19150	19150	19150	0
254	20241129	154300	3368103410	19150	19150	19150	19150	0
255	20241129	154200	3368103410	19150	19150	19150	19150	0
256	20241129	154100	3368103410	19150	19150	19150	19150	0
257	20241129	154000	3368103410	19150	19150	19150	19150	0
258	20241129	153900	3368103410	19150	19150	19150	19150	0
259	20241129	153800	3368103410	19150	19150	19150	19150	0
260	20241129	153700	3368103410	19150	19150	19150	19150	0
261	20241129	153600	3368103410	19150	19150	19150	19150	0
262	20241129	153500	3368103410	19150	19150	19150	19150	0
263	20241129	153400	3368103410	19150	19150	19150	19150	0
264	20241129	153300	3368103410	19150	19150	19150	19150	0
265	20241129	153200	3368103410	19150	19150	19150	19150	0
266	20241129	153100	3368103410	19150	19150	19150	19150	0
267	20241129	153000	3368103410	19150	19150	19150	19150	4065
268	20241129	152900	3290258660	19220	19220	19220	19220	0
269	20241129	152800	3290258660	19220	19220	19220	19220	0
270	20241129	152700	3290258660	19220	19220	19220	19220	0
271	20241129	152600	3290258660	19220	19220	19220	19220	0
272	20241129	152500	3290258660	19220	19220	19220	19220	0
273	20241129	152400	3290258660	19220	19220	19220	19220	0
274	20241129	152300	3290258660	19220	19220	19220	19220	0
275	20241129	152200	3290258660	19220	19220	19220	19220	0
276	20241129	152100	3290258660	19220	19220	19220	19220	0
277	20241129	152000	3290258660	19220	19220	19220	19220	0
278	20241129	151900	3290258660	19220	19120	19220	19100	894
279	20241129	151800	3273144820	19120	19100	19120	19090	705
280	20241129	151700	3259679620	19110	19090	19130	19080	629
281	20241129	151600	3247667380	19100	19080	19140	19080	531
282	20241129	151500	3237522950	19080	19150	19150	19080	349
283	20241129	151400	3230855070	19150	19090	19150	19070	729
284	20241129	151300	3216929690	19090	19100	19110	19080	559
285	20241129	151200	3206255130	19110	19140	19140	19110	231
286	20241129	151100	3201838810	19170	19160	19170	19120	543
287	20241129	151000	3191439280	19160	19110	19160	19110	316
288	20241129	150900	3185384770	19160	19090	19170	19070	131
289	20241129	150800	3182878500	19100	19090	19100	19060	419
290	20241129	150700	3174878080	19060	19050	19090	19050	1526
291	20241129	150600	3145782430	19050	19070	19070	19050	92
292	20241129	150500	3144028770	19070	19070	19070	19010	1070
293	20241129	150400	3123675260	19060	19060	19060	19050	314
294	20241129	150300	3117690820	19060	19060	19070	19060	368
295	20241129	150200	3110674370	19060	19020	19060	19020	81
296	20241129	150100	3109130870	19010	19030	19060	19010	657
297	20241129	150000	3096635890	19030	19030	19040	19020	59
298	20241129	145900	3095513100	19010	19010	19030	19010	2337
299	20241129	145800	3051050960	19010	19070	19070	19010	742
300	20241129	145700	3036934840	19030	19060	19070	19030	261
301	20241129	145600	3031964430	19060	19070	19070	19060	31
302	20241129	145500	3031373270	19070	19070	19080	19070	75
303	20241129	145400	3029942920	19070	19090	19090	19070	342
304	20241129	145300	3023417880	19080	19090	19090	19040	144
305	20241129	145200	3020673540	19080	19080	19090	19080	226
306	20241129	145100	3016361200	19080	19020	19080	19010	122
307	20241129	145000	3014040480	19010	19050	19080	19010	3056
308	20241129	144900	2955935680	19040	19040	19040	19040	216
309	20241129	144800	2951823040	19040	19030	19040	19030	42
310	20241129	144700	2951023460	19030	19010	19030	19010	148
311	20241129	144600	2948209380	19010	19030	19030	19010	2868
312	20241129	144500	2893669680	19040	19040	19050	19030	407
313	20241129	144400	2885923650	19040	19050	19050	19040	645
314	20241129	144300	2873642490	19050	19080	19080	19050	822
315	20241129	144200	2857976760	19080	19080	19080	19080	50
316	20241129	144100	2857022760	19080	19100	19100	19080	81
317	20241129	144000	2855476680	19100	19100	19100	19100	141
318	20241129	143900	2852783580	19100	19100	19100	19090	255
319	20241129	143800	2847915300	19100	19080	19100	19080	424
320	20241129	143700	2839817660	19100	19090	19100	19090	78
321	20241129	143600	2838328230	19070	19070	19070	19070	0
322	20241129	143500	2838328230	19070	19070	19070	19070	7
323	20241129	143400	2838194740	19070	19060	19070	19060	317
324	20241129	143300	2832152710	19060	19090	19100	19060	810
325	20241129	143200	2816693750	19090	19110	19110	19090	1199
326	20241129	143100	2793794360	19110	19130	19130	19110	290
327	20241129	143000	2788249680	19130	19140	19140	19130	404
328	20241129	142900	2780520970	19140	19120	19140	19120	7
329	20241129	142800	2780387090	19110	19120	19120	19110	187
330	20241129	142700	2776813500	19120	19100	19160	19100	32
331	20241129	142600	2776201320	19100	19200	19200	19100	981
332	20241129	142500	2757445540	19180	19200	19200	19180	38
333	20241129	142400	2756716130	19190	19190	19190	19190	0
334	20241129	142300	2756716130	19190	19140	19190	19140	58
335	20241129	142200	2755603510	19140	19150	19150	19140	34
336	20241129	142100	2754952720	19120	19190	19190	19120	2675
337	20241129	142000	2703698090	19190	19200	19200	19190	5
338	20241129	141900	2703602130	19210	19190	19210	19190	75
339	20241129	141800	2702162180	19180	19210	19210	19180	145
340	20241129	141700	2699379440	19210	19210	19210	19210	13
341	20241129	141600	2699129710	19190	19210	19210	19190	952
342	20241129	141500	2680852990	19220	19270	19270	19220	1426
343	20241129	141400	2653428750	19260	19260	19270	19260	53
344	20241129	141300	2652407940	19280	19290	19290	19250	692
345	20241129	141200	2639071630	19300	19300	19300	19290	62
346	20241129	141100	2637875300	19290	19310	19310	19290	18
347	20241129	141000	2637527910	19310	19300	19310	19300	114
348	20241129	140900	2635327590	19310	19310	19320	19310	30
349	20241129	140800	2634748130	19320	19310	19320	19310	31
350	20241129	140700	2634149330	19310	19310	19330	19310	63
351	20241129	140600	2632932300	19300	19300	19300	19300	0
352	20241129	140500	2632932300	19300	19300	19300	19300	19
353	20241129	140400	2632565600	19300	19300	19300	19300	22
354	20241129	140300	2632141000	19300	19310	19310	19300	137
355	20241129	140200	2629495540	19290	19300	19300	19290	45
356	20241129	140100	2628627210	19300	19290	19310	19290	42
357	20241129	140000	2627816790	19290	19280	19290	19280	100
358	20241129	135900	2625888540	19290	19290	19290	19290	9
359	20241129	135800	2625714930	19290	19290	19290	19290	30
360	20241129	135700	2625136230	19290	19290	19290	19290	20
361	20241129	135600	2624750430	19270	19280	19290	19270	220
362	20241129	135500	2620508860	19280	19310	19310	19280	1062
363	20241129	135400	2600017650	19310	19330	19330	19310	250
364	20241129	135300	2595186190	19300	19300	19300	19300	0
365	20241129	135200	2595186190	19300	19300	19300	19300	95
366	20241129	135100	2593352690	19310	19340	19340	19300	554
367	20241129	135000	2582647200	19330	19340	19350	19330	110
368	20241129	134900	2580519950	19340	19310	19350	19310	813
369	20241129	134800	2564806090	19300	19300	19330	19290	88
370	20241129	134700	2563106950	19300	19320	19320	19300	54
371	20241129	134600	2562064600	19290	19400	19400	19290	1985
372	20241129	134500	2523666900	19400	19380	19400	19380	708
373	20241129	134400	2509944300	19380	19380	19380	19370	228
374	20241129	134300	2505527770	19380	19360	19380	19360	324
375	20241129	134200	2499252560	19360	19350	19360	19350	339
376	20241129	134100	2492692490	19350	19290	19350	19290	2096
377	20241129	134000	2452169560	19320	19320	19320	19320	35
378	20241129	133900	2451493360	19320	19300	19320	19300	271
379	20241129	133800	2446260640	19300	19280	19300	19270	1986
380	20241129	133700	2407952130	19280	19280	19280	19270	88
381	20241129	133600	2406256240	19280	19280	19280	19280	1
382	20241129	133500	2406236960	19300	19300	19300	19280	283
383	20241129	133400	2400777730	19300	19300	19300	19300	14
384	20241129	133300	2400507530	19300	19320	19320	19300	441
385	20241129	133200	2391994130	19320	19320	19320	19310	1098
386	20241129	133100	2370781970	19310	19300	19310	19290	529
387	20241129	133000	2360568440	19310	19260	19310	19260	1743
388	20241129	132900	2326947030	19250	19260	19260	19250	38
389	20241129	132800	2326215520	19260	19260	19260	19260	46
390	20241129	132700	2325329560	19260	19260	19260	19260	6
391	20241129	132600	2325214000	19250	19250	19250	19250	64
392	20241129	132500	2323982000	19250	19260	19260	19250	21
393	20241129	132400	2323577550	19250	19250	19250	19250	10
394	20241129	132300	2323385050	19250	19250	19250	19240	315
395	20241129	132200	2317321370	19250	19270	19270	19250	347
396	20241129	132100	2310640330	19270	19270	19280	19260	112
397	20241129	132000	2308482370	19270	19270	19270	19270	194
398	20241129	131900	2304743990	19270	19280	19280	19270	234
399	20241129	131800	2300232670	19270	19290	19290	19270	19
400	20241129	131700	2299866340	19290	19290	19290	19290	121
401	20241129	131600	2297532250	19280	19260	19280	19260	526
402	20241129	131500	2287399170	19270	19280	19300	19270	272
403	20241129	131400	2282154650	19280	19300	19300	19270	288
404	20241129	131300	2276604140	19270	19310	19310	19270	404
405	20241129	131200	2268815210	19310	19290	19310	19290	1260
406	20241129	131100	2244489610	19300	19290	19310	19290	82
407	20241129	131000	2242907010	19290	19290	19290	19290	121
408	20241129	130900	2240572920	19290	19320	19320	19280	665
409	20241129	130800	2227725910	19320	19330	19330	19320	27
410	20241129	130700	2227204260	19330	19230	19330	19230	3299
411	20241129	130600	2163594420	19210	19210	19220	19210	605
412	20241129	130500	2151970710	19210	19200	19210	19180	516
413	20241129	130400	2142063030	19210	19200	19210	19200	64
414	20241129	130300	2140833690	19200	19220	19220	19200	81
415	20241129	130200	2139277700	19220	19210	19220	19210	16
416	20241129	130100	2138970230	19210	19230	19240	19210	28
417	20241129	130000	2138432180	19230	19240	19250	19230	617
418	20241129	125900	2126560170	19230	19200	19230	19200	172
419	20241129	125800	2123257200	19200	19190	19240	19190	501
420	20241129	125700	2113629390	19180	19180	19180	19180	165
421	20241129	125600	2110464690	19200	19180	19200	19180	35
422	20241129	125500	2109792960	19200	19180	19200	19170	94
423	20241129	125400	2107990050	19210	19180	19210	19180	51
424	20241129	125300	2107011840	19180	19210	19210	19170	163
425	20241129	125200	2103886250	19210	19180	19210	19180	38
426	20241129	125100	2103156840	19180	19180	19190	19170	81
427	20241129	125000	2101602840	19170	19170	19170	19170	10
428	20241129	124900	2101411140	19170	19220	19220	19170	103
429	20241129	124800	2099433080	19220	19160	19220	19160	25
430	20241129	124700	2098953590	19160	19180	19180	19160	325
431	20241129	124600	2092725760	19180	19190	19190	19170	22
432	20241129	124500	2092303780	19220	19180	19220	19180	229
433	20241129	124400	2087902800	19180	19180	19180	19180	40
434	20241129	124300	2087135600	19230	19230	19230	19230	0
435	20241129	124200	2087135600	19230	19220	19230	19220	250
436	20241129	124100	2082330300	19220	19160	19220	19160	158
437	20241129	124000	2079298830	19160	19160	19160	19150	67
438	20241129	123900	2078015520	19150	19140	19150	19140	249
439	20241129	123800	2073247200	19130	19130	19130	19130	27
440	20241129	123700	2072730690	19120	19110	19120	19100	1517
441	20241129	123600	2043752750	19110	19120	19120	19110	27
442	20241129	123500	2043236590	19130	19120	19130	19110	323
443	20241129	123400	2037061310	19100	19120	19120	19100	100
444	20241129	123300	2035150570	19110	19130	19130	19110	21
445	20241129	123200	2034749190	19130	19150	19150	19130	15
446	20241129	123100	2034462220	19100	19160	19160	19100	1081
447	20241129	123000	2013789170	19160	19200	19200	19160	266
448	20241129	122900	2008688710	19190	19210	19210	19190	237
449	20241129	122800	2004138240	19220	19230	19240	19220	152
450	20241129	122700	2001216130	19220	19230	19240	19220	610
451	20241129	122600	1989482550	19210	19200	19210	19200	352
452	20241129	122500	1982723610	19200	19180	19200	19170	978
453	20241129	122400	1963949840	19180	19200	19200	19180	150
454	20241129	122300	1961069960	19200	19200	19200	19190	459
455	20241129	122200	1952257180	19200	19200	19200	19200	1228
456	20241129	122100	1928679580	19180	19200	19200	19180	429
457	20241129	122000	1920451070	19200	19190	19200	19190	589
458	20241129	121900	1909144190	19180	19160	19180	19160	311
459	20241129	121800	1903180490	19160	19150	19160	19150	110
460	20241129	121700	1901073460	19150	19140	19150	19130	67
461	20241129	121600	1899791490	19140	19120	19140	19110	186
462	20241129	121500	1896233620	19100	19130	19130	19100	138
463	20241129	121400	1893595930	19130	19130	19130	19130	90
464	20241129	121300	1891874230	19130	19100	19130	19100	375
465	20241129	121200	1884703590	19090	19090	19090	19090	3
466	20241129	121100	1884646320	19090	19080	19110	19080	430
467	20241129	121000	1876433550	19090	19070	19090	19070	151
468	20241129	120900	1873552550	19070	19070	19080	19070	526
469	20241129	120800	1863521610	19050	19050	19050	19050	150
470	20241129	120700	1860664110	19020	19020	19020	19020	0
471	20241129	120600	1860664110	19020	19010	19020	19010	708
472	20241129	120500	1847205020	19020	19070	19070	19020	74
473	20241129	120400	1845796570	19000	19060	19060	19000	1157
474	20241129	120300	1823802000	19060	19060	19060	19060	214
475	20241129	120200	1819723160	19060	19050	19060	19050	113
476	20241129	120100	1817570170	19050	19060	19060	19050	8
477	20241129	120000	1817417720	19050	19040	19060	19040	112
478	20241129	115900	1815283080	19040	19020	19040	19020	301
479	20241129	115800	1809555980	19020	19020	19020	19020	139
480	20241129	115700	1806912200	19020	19010	19020	19010	85
481	20241129	115600	1805296220	19010	19010	19020	19000	901
482	20241129	115500	1788162990	19010	19000	19010	19000	32
483	20241129	115400	1787554680	19010	19000	19010	19000	132
484	20241129	115300	1785046230	19010	19010	19010	19010	23
485	20241129	115200	1784609000	19010	19000	19010	19000	3
486	20241129	115100	1784551990	19010	19020	19020	19010	29
487	20241129	115000	1784000510	19000	19000	19010	19000	125
488	20241129	114900	1781625350	19000	19000	19000	19000	1
489	20241129	114800	1781606350	19010	19010	19010	19010	14
490	20241129	114700	1781340210	19010	19010	19010	19010	41
491	20241129	114600	1780560800	19010	19010	19020	19010	521
492	20241129	114500	1770656570	19020	19020	19020	19020	2
493	20241129	114400	1770618530	19020	19030	19030	19020	94
494	20241129	114300	1768830440	19020	19020	19020	19010	149
495	20241129	114200	1765997790	19010	19010	19010	19010	0
496	20241129	114100	1765997790	19010	19030	19030	19010	415
497	20241129	114000	1758106600	19040	19040	19040	19040	20
498	20241129	113900	1757725800	19010	19030	19030	19010	126
499	20241129	113800	1755330300	19020	19020	19020	19020	11
500	20241129	113700	1755121080	19020	19020	19020	19010	201
501	20241129	113600	1751299940	19040	19010	19040	19010	27
502	20241129	113500	1750786070	19010	19040	19040	19010	328
503	20241129	113400	1744549360	19040	19050	19050	19040	38
504	20241129	113300	1743825710	19040	19030	19040	19030	75
505	20241129	113200	1742397720	19030	19010	19030	19010	31
506	20241129	113100	1741807930	19010	19010	19010	19010	97
507	20241129	113000	1739963960	19010	19030	19030	19010	80
508	20241129	112900	1738442990	19030	19030	19050	19030	34
509	20241129	112800	1737795450	19050	19050	19050	19030	247
510	20241129	112700	1733094100	19050	19070	19070	19040	18
511	20241129	112600	1732751030	19060	19030	19070	19030	41
512	20241129	112500	1731969440	19030	19030	19030	19030	5
513	20241129	112400	1731874290	19000	19050	19050	19000	1740
514	20241129	112300	1698753660	19050	19060	19060	19050	24
515	20241129	112200	1698296450	19070	19060	19100	19060	66
516	20241129	112100	1697037440	19100	19100	19100	19100	0
517	20241129	112000	1697037440	19100	19090	19130	19080	480
518	20241129	111900	1687873160	19100	19140	19140	19090	192
519	20241129	111800	1684205970	19140	19100	19140	19100	122
520	20241129	111700	1681875080	19100	19100	19100	19100	34
521	20241129	111600	1681225680	19100	19100	19100	19100	12
522	20241129	111500	1680996480	19090	19130	19130	19090	356
523	20241129	111400	1674192040	19110	19090	19130	19090	304
524	20241129	111300	1668378350	19090	19080	19090	19080	80
525	20241129	111200	1666851650	19040	19060	19080	19040	683
526	20241129	111100	1653833510	19050	19030	19050	19030	100
527	20241129	111000	1651929350	19030	19050	19050	19030	4
528	20241129	110900	1651853210	19020	19030	19050	19010	160
529	20241129	110800	1648810090	19030	19050	19060	19030	134
530	20241129	110700	1646257430	19050	19060	19060	19050	59
531	20241129	110600	1645132900	19060	19000	19060	19000	2041
532	20241129	110500	1606341340	19000	18970	19000	18950	869
533	20241129	110400	1589847860	18970	18960	18970	18950	232
534	20241129	110300	1585450750	18950	18950	18950	18950	179
535	20241129	110200	1582058700	18950	18960	18960	18950	20
536	20241129	110100	1581679670	18960	18960	18960	18950	269
537	20241129	110000	1576580950	18960	18960	18960	18960	57
538	20241129	105900	1575500230	18960	18960	18960	18960	20
539	20241129	105800	1575121030	18960	18960	18960	18950	666
540	20241129	105700	1562500310	18960	18970	18970	18960	120
541	20241129	105600	1560223950	18970	18950	18970	18950	179
542	20241129	105500	1556831760	18950	18960	18960	18950	166
543	20241129	105400	1553685500	18970	18960	18970	18960	17
544	20241129	105300	1553363020	18950	18970	18970	18950	408
545	20241129	105200	1545627320	18970	18970	18970	18970	55
546	20241129	105100	1544583970	18960	18970	18970	18960	77
547	20241129	105000	1543123850	18970	18990	18990	18970	55
548	20241129	104900	1542079970	18990	19000	19000	18980	20
549	20241129	104800	1541700150	18980	19000	19000	18970	49
550	20241129	104700	1540769880	19000	18990	19000	18990	27
551	20241129	104600	1540257100	18980	18980	18980	18970	106
552	20241129	104500	1538245640	18980	18980	18980	18980	61
553	20241129	104400	1537087860	18970	18970	18980	18960	158
554	20241129	104300	1534090480	18970	18980	18980	18960	429
555	20241129	104200	1525954600	18980	18980	18980	18970	113
556	20241129	104100	1523810230	18980	18970	18990	18970	89
557	20241129	104000	1522121220	18970	19000	19000	18970	115
558	20241129	103900	1519939550	19000	19000	19000	18980	108
559	20241129	103800	1517888180	18970	18970	18970	18970	41
560	20241129	103700	1517110410	18960	18960	18960	18960	51
561	20241129	103600	1516143450	18950	18950	19000	18950	52
562	20241129	103500	1515155550	19010	18950	19010	18950	57
563	20241129	103400	1514074200	18950	18950	19010	18950	133
564	20241129	103300	1511553790	18950	19000	19000	18940	710
565	20241129	103200	1498099230	19000	19000	19000	19000	19
566	20241129	103100	1497738230	19000	18960	19010	18960	537
567	20241129	103000	1487552860	18960	18990	18990	18960	646
568	20241129	102900	1475298670	18970	19010	19010	18960	1067
569	20241129	102800	1455065190	19010	19000	19010	19000	409
570	20241129	102700	1447293030	18950	18940	18960	18940	155
571	20241129	102600	1444356800	18940	18940	18940	18940	58
572	20241129	102500	1443258280	18930	18940	18940	18930	406
573	20241129	102400	1435571480	19000	18900	19000	18900	1393
574	20241129	102300	1409216200	18900	18930	18930	18900	743
575	20241129	102200	1395169190	18930	18910	18930	18900	89
576	20241129	102100	1393485820	18930	18910	18930	18900	721
577	20241129	102000	1379853170	18900	18930	18930	18900	3149
578	20241129	101900	1320304200	18930	18940	19010	18930	250
579	20241129	101800	1315568980	18940	18940	19010	18940	249
580	20241129	101700	1310852150	18930	18930	19010	18930	71
581	20241129	101600	1309506600	18930	18930	18940	18930	305
582	20241129	101500	1303732940	18930	18970	18970	18920	114
583	20241129	101400	1301574670	18970	18990	19020	18970	84
584	20241129	101300	1299978000	19010	18940	19010	18920	180
585	20241129	101200	1296569870	19010	19010	19010	18920	616
586	20241129	101100	1284903810	19010	18950	19010	18920	145
587	20241129	101000	1282155750	19020	19020	19020	19020	24
588	20241129	100900	1281699270	18980	18910	18980	18900	3112
589	20241129	100800	1222740060	18900	18910	18910	18900	482
590	20241129	100700	1213626610	18910	18900	18910	18900	599
591	20241129	100600	1202305400	18950	18900	18950	18900	574
592	20241129	100500	1191453270	18900	18890	18950	18890	694
593	20241129	100400	1178337410	18890	19010	19010	18890	11825
594	20241129	100300	953996620	19020	19020	19020	19010	91
595	20241129	100200	952265870	19010	19010	19020	19010	1009
596	20241129	100100	933084560	19010	19020	19030	19010	1285
597	20241129	100000	908654150	19020	19030	19030	19010	539
598	20241129	095900	898405930	19070	19080	19090	19070	34
599	20241129	095800	897757060	19090	19090	19090	19020	1927
600	20241129	095700	861094070	19090	19050	19090	19030	1328
601	20241129	095600	835796300	19050	19050	19060	19040	321
602	20241129	095500	829680930	19050	19050	19050	19040	355
603	20241129	095400	822919180	19060	19060	19090	19050	129
604	20241129	095300	820459290	19090	19060	19090	19050	446
605	20241129	095200	811961710	19070	19100	19100	19070	751
606	20241129	095100	797629340	19100	19130	19130	19090	4144
607	20241129	095000	718458810	19130	19130	19130	19130	165
608	20241129	094900	715302360	19130	19140	19200	19130	217
609	20241129	094800	711149540	19140	19140	19200	19130	47
610	20241129	094700	710248910	19130	19190	19200	19130	777
611	20241129	094600	695344040	19130	19130	19190	19130	307
612	20241129	094500	689464210	19130	19190	19190	19130	121
613	20241129	094400	687148280	19200	19150	19200	19110	2127
614	20241129	094300	646468300	19160	19140	19200	19140	314
615	20241129	094200	640446620	19150	19140	19150	19130	383
616	20241129	094100	633116150	19140	19130	19180	19130	705
617	20241129	094000	619621910	19130	19130	19130	19130	18
618	20241129	093900	619277570	19140	19140	19140	19140	230
619	20241129	093800	614875370	19200	19120	19200	19120	341
620	20241129	093700	608343550	19120	19160	19190	19120	83
621	20241129	093600	606754460	19160	19140	19200	19120	535
622	20241129	093500	596490890	19110	19140	19140	19110	118
623	20241129	093400	594232610	19140	19140	19140	19130	194
624	20241129	093300	590520800	19180	19190	19190	19180	265
625	20241129	093200	585438050	19100	19190	19190	19100	601
626	20241129	093100	573906660	19190	19110	19190	19070	684
627	20241129	093000	560805030	19150	19130	19150	19070	152
628	20241129	092900	557899820	19060	19050	19120	19040	1156
629	20241129	092800	535839620	19040	19070	19080	19040	693
630	20241129	092700	522636050	19040	19040	19070	19030	3260
631	20241129	092600	460554580	19040	19050	19050	19040	88
632	20241129	092500	458878800	19040	19050	19050	19010	1111
633	20241129	092400	437729800	19050	19030	19050	19030	544
634	20241129	092300	427370490	19020	19050	19050	19010	582
635	20241129	092200	416296860	19040	19070	19070	19040	995
636	20241129	092100	397344700	19070	19100	19100	19050	1019
637	20241129	092000	377911250	19100	19120	19120	19090	1184
638	20241129	091900	355299250	19110	19140	19150	19110	295
639	20241129	091800	349655350	19140	19180	19190	19140	2313
640	20241129	091700	305355500	19170	19200	19200	19170	148
641	20241129	091600	302515200	19200	19170	19200	19170	387
642	20241129	091500	295089410	19180	19170	19180	19160	599
643	20241129	091400	283604840	19180	19190	19190	19160	2127
644	20241129	091300	242799650	19190	19200	19210	19190	288
645	20241129	091200	237270910	19200	19200	19200	19200	101
646	20241129	091100	235331710	19200	19210	19210	19200	122
647	20241129	091000	232988750	19210	19190	19210	19190	109
648	20241129	090900	230895560	19190	19220	19250	19190	1660
649	20241129	090800	199015030	19220	19260	19260	19220	564
650	20241129	090700	188165180	19250	19260	19260	19250	307
651	20241129	090600	182252370	19260	19220	19280	19210	1257
652	20241129	090500	158051550	19210	19260	19270	19210	2206
653	20241129	090400	115597170	19260	19260	19280	19250	279
654	20241129	090300	110223560	19250	19250	19290	19250	631
655	20241129	090200	98070350	19250	19310	19350	19250	1394
656	20241129	090100	71165630	19320	19220	19370	19220	1175
657	20241129	090000	48497630	19210	19350	19370	19210	2506