KissMeData/111380/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201800	479147670	15800	15800	15800	15800	1342
3	20241129	201700	479147670	15800	15800	15800	15800	0
4	20241129	201600	479147670	15800	15800	15800	15800	0
5	20241129	201500	479147670	15800	15800	15800	15800	0
6	20241129	201400	479147670	15800	15800	15800	15800	0
7	20241129	201300	479147670	15800	15800	15800	15800	0
8	20241129	201200	479147670	15800	15800	15800	15800	0
9	20241129	201100	479147670	15800	15800	15800	15800	0
10	20241129	201000	479147670	15800	15800	15800	15800	0
11	20241129	200900	479147670	15800	15800	15800	15800	0
12	20241129	200800	479147670	15800	15800	15800	15800	0
13	20241129	200700	479147670	15800	15800	15800	15800	0
14	20241129	200600	479147670	15800	15800	15800	15800	0
15	20241129	200500	479147670	15800	15800	15800	15800	0
16	20241129	200400	479147670	15800	15800	15800	15800	0
17	20241129	200300	479147670	15800	15800	15800	15800	0
18	20241129	200200	479147670	15800	15800	15800	15800	0
19	20241129	200100	479147670	15800	15800	15800	15800	0
20	20241129	200000	479147670	15800	15800	15800	15800	0
21	20241129	195900	479147670	15800	15800	15800	15800	0
22	20241129	195800	479147670	15800	15800	15800	15800	0
23	20241129	195700	479147670	15800	15800	15800	15800	0
24	20241129	195600	479147670	15800	15800	15800	15800	0
25	20241129	195500	479147670	15800	15800	15800	15800	0
26	20241129	195400	479147670	15800	15800	15800	15800	0
27	20241129	195300	479147670	15800	15800	15800	15800	0
28	20241129	195200	479147670	15800	15800	15800	15800	0
29	20241129	195100	479147670	15800	15800	15800	15800	0
30	20241129	195000	479147670	15800	15800	15800	15800	0
31	20241129	194900	479147670	15800	15800	15800	15800	0
32	20241129	194800	479147670	15800	15800	15800	15800	1342
33	20241129	194700	479147670	15800	15800	15800	15800	0
34	20241129	194600	479147670	15800	15800	15800	15800	0
35	20241129	194500	479147670	15800	15800	15800	15800	0
36	20241129	194400	479147670	15800	15800	15800	15800	0
37	20241129	194300	479147670	15800	15800	15800	15800	0
38	20241129	194200	479147670	15800	15800	15800	15800	0
39	20241129	194100	479147670	15800	15800	15800	15800	0
40	20241129	194000	479147670	15800	15800	15800	15800	0
41	20241129	193900	479147670	15800	15800	15800	15800	0
42	20241129	193800	479147670	15800	15800	15800	15800	0
43	20241129	193700	479147670	15800	15800	15800	15800	0
44	20241129	193600	479147670	15800	15800	15800	15800	0
45	20241129	193500	479147670	15800	15800	15800	15800	0
46	20241129	193400	479147670	15800	15800	15800	15800	0
47	20241129	193300	479147670	15800	15800	15800	15800	0
48	20241129	193200	479147670	15800	15800	15800	15800	0
49	20241129	193100	479147670	15800	15800	15800	15800	0
50	20241129	193000	479147670	15800	15800	15800	15800	0
51	20241129	192900	479147670	15800	15800	15800	15800	0
52	20241129	192800	479147670	15800	15800	15800	15800	0
53	20241129	192700	479147670	15800	15800	15800	15800	0
54	20241129	192600	479147670	15800	15800	15800	15800	0
55	20241129	192500	479147670	15800	15800	15800	15800	0
56	20241129	192400	479147670	15800	15800	15800	15800	0
57	20241129	192300	479147670	15800	15800	15800	15800	0
58	20241129	192200	479147670	15800	15800	15800	15800	0
59	20241129	192100	479147670	15800	15800	15800	15800	0
60	20241129	192000	479147670	15800	15800	15800	15800	0
61	20241129	191900	479147670	15800	15800	15800	15800	0
62	20241129	191800	479147670	15800	15800	15800	15800	1342
63	20241129	191700	479147670	15800	15800	15800	15800	0
64	20241129	191600	479147670	15800	15800	15800	15800	0
65	20241129	191500	479147670	15800	15800	15800	15800	0
66	20241129	191400	479147670	15800	15800	15800	15800	0
67	20241129	191300	479147670	15800	15800	15800	15800	0
68	20241129	191200	479147670	15800	15800	15800	15800	0
69	20241129	191100	479147670	15800	15800	15800	15800	0
70	20241129	191000	479147670	15800	15800	15800	15800	0
71	20241129	190900	479147670	15800	15800	15800	15800	0
72	20241129	190800	479147670	15800	15800	15800	15800	0
73	20241129	190700	479147670	15800	15800	15800	15800	0
74	20241129	190600	479147670	15800	15800	15800	15800	0
75	20241129	190500	479147670	15800	15800	15800	15800	0
76	20241129	190400	479147670	15800	15800	15800	15800	0
77	20241129	190300	479147670	15800	15800	15800	15800	0
78	20241129	190200	479147670	15800	15800	15800	15800	0
79	20241129	190100	479147670	15800	15800	15800	15800	0
80	20241129	190000	479147670	15800	15800	15800	15800	0
81	20241129	185900	479147670	15800	15800	15800	15800	0
82	20241129	185800	479147670	15800	15800	15800	15800	0
83	20241129	185700	479147670	15800	15800	15800	15800	0
84	20241129	185600	479147670	15800	15800	15800	15800	0
85	20241129	185500	479147670	15800	15800	15800	15800	0
86	20241129	185400	479147670	15800	15800	15800	15800	0
87	20241129	185300	479147670	15800	15800	15800	15800	0
88	20241129	185200	479147670	15800	15800	15800	15800	0
89	20241129	185100	479147670	15800	15800	15800	15800	0
90	20241129	185000	479147670	15800	15800	15800	15800	0
91	20241129	184900	479147670	15800	15800	15800	15800	0
92	20241129	184800	479147670	15800	15800	15800	15800	1342
93	20241129	184700	479147670	15800	15800	15800	15800	0
94	20241129	184600	479147670	15800	15800	15800	15800	0
95	20241129	184500	479147670	15800	15800	15800	15800	0
96	20241129	184400	479147670	15800	15800	15800	15800	0
97	20241129	184300	479147670	15800	15800	15800	15800	0
98	20241129	184200	479147670	15800	15800	15800	15800	0
99	20241129	184100	479147670	15800	15800	15800	15800	0
100	20241129	184000	479147670	15800	15800	15800	15800	0
101	20241129	183900	479147670	15800	15800	15800	15800	0
102	20241129	183800	479147670	15800	15800	15800	15800	0
103	20241129	183700	479147670	15800	15800	15800	15800	0
104	20241129	183600	479147670	15800	15800	15800	15800	0
105	20241129	183500	479147670	15800	15800	15800	15800	0
106	20241129	183400	479147670	15800	15800	15800	15800	0
107	20241129	183300	479147670	15800	15800	15800	15800	0
108	20241129	183200	479147670	15800	15800	15800	15800	0
109	20241129	183100	479147670	15800	15800	15800	15800	0
110	20241129	183000	479147670	15800	15800	15800	15800	0
111	20241129	182900	479147670	15800	15800	15800	15800	0
112	20241129	182800	479147670	15800	15800	15800	15800	0
113	20241129	182700	479147670	15800	15800	15800	15800	0
114	20241129	182600	479147670	15800	15800	15800	15800	0
115	20241129	182500	479147670	15800	15800	15800	15800	0
116	20241129	182400	479147670	15800	15800	15800	15800	0
117	20241129	182300	479147670	15800	15800	15800	15800	0
118	20241129	182200	479147670	15800	15800	15800	15800	0
119	20241129	182100	479147670	15800	15800	15800	15800	0
120	20241129	182000	479147670	15800	15800	15800	15800	0
121	20241129	181900	479147670	15800	15800	15800	15800	0
122	20241129	181800	479147670	15800	15800	15800	15800	1342
123	20241129	181700	479147670	15800	15800	15800	15800	0
124	20241129	181600	479147670	15800	15800	15800	15800	0
125	20241129	181500	479147670	15800	15800	15800	15800	0
126	20241129	181400	479147670	15800	15800	15800	15800	0
127	20241129	181300	479147670	15800	15800	15800	15800	0
128	20241129	181200	479147670	15800	15800	15800	15800	0
129	20241129	181100	479147670	15800	15800	15800	15800	0
130	20241129	181000	479147670	15800	15800	15800	15800	0
131	20241129	180900	479147670	15800	15800	15800	15800	0
132	20241129	180800	479147670	15800	15800	15800	15800	0
133	20241129	180700	479147670	15800	15800	15800	15800	0
134	20241129	180600	479147670	15800	15800	15800	15800	0
135	20241129	180500	479147670	15800	15800	15800	15800	0
136	20241129	180400	479147670	15800	15800	15800	15800	0
137	20241129	180300	479147670	15800	15800	15800	15800	0
138	20241129	180200	479147670	15800	15800	15800	15800	0
139	20241129	180100	479147670	15800	15800	15800	15800	0
140	20241129	180000	479147670	15800	15800	15800	15800	0
141	20241129	175900	479147670	15800	15800	15800	15800	0
142	20241129	175800	479147670	15800	15800	15800	15800	0
143	20241129	175700	479147670	15800	15800	15800	15800	0
144	20241129	175600	479147670	15800	15800	15800	15800	0
145	20241129	175500	479147670	15800	15800	15800	15800	0
146	20241129	175400	479147670	15800	15800	15800	15800	0
147	20241129	175300	479147670	15800	15800	15800	15800	0
148	20241129	175200	479147670	15800	15800	15800	15800	0
149	20241129	175100	479147670	15800	15800	15800	15800	0
150	20241129	175000	479147670	15800	15800	15800	15800	0
151	20241129	174900	479147670	15800	15800	15800	15800	0
152	20241129	174800	479147670	15800	15800	15800	15800	1342
153	20241129	174700	479147670	15800	15800	15800	15800	0
154	20241129	174600	479147670	15800	15800	15800	15800	0
155	20241129	174500	479147670	15800	15800	15800	15800	0
156	20241129	174400	479147670	15800	15800	15800	15800	0
157	20241129	174300	479147670	15800	15800	15800	15800	0
158	20241129	174200	479147670	15800	15800	15800	15800	0
159	20241129	174100	479147670	15800	15800	15800	15800	0
160	20241129	174000	479147670	15800	15800	15800	15800	0
161	20241129	173900	479147670	15800	15800	15800	15800	0
162	20241129	173800	479147670	15800	15800	15800	15800	0
163	20241129	173700	479147670	15800	15800	15800	15800	0
164	20241129	173600	479147670	15800	15800	15800	15800	0
165	20241129	173500	479147670	15800	15800	15800	15800	0
166	20241129	173400	479147670	15800	15800	15800	15800	0
167	20241129	173300	479147670	15800	15800	15800	15800	0
168	20241129	173200	479147670	15800	15800	15800	15800	0
169	20241129	173100	479147670	15800	15800	15800	15800	0
170	20241129	173000	479147670	15800	15800	15800	15800	0
171	20241129	172900	479147670	15800	15800	15800	15800	0
172	20241129	172800	479147670	15800	15800	15800	15800	0
173	20241129	172700	479147670	15800	15800	15800	15800	0
174	20241129	172600	479147670	15800	15800	15800	15800	0
175	20241129	172500	479147670	15800	15800	15800	15800	0
176	20241129	172400	479147670	15800	15800	15800	15800	0
177	20241129	172300	479147670	15800	15800	15800	15800	0
178	20241129	172200	479147670	15800	15800	15800	15800	0
179	20241129	172100	479147670	15800	15800	15800	15800	0
180	20241129	172000	479147670	15800	15800	15800	15800	0
181	20241129	171900	479147670	15800	15800	15800	15800	0
182	20241129	171800	479147670	15800	15800	15800	15800	1342
183	20241129	171700	479147670	15800	15800	15800	15800	0
184	20241129	171600	479147670	15800	15800	15800	15800	0
185	20241129	171500	479147670	15800	15800	15800	15800	0
186	20241129	171400	479147670	15800	15800	15800	15800	0
187	20241129	171300	479147670	15800	15800	15800	15800	0
188	20241129	171200	479147670	15800	15800	15800	15800	0
189	20241129	171100	479147670	15800	15800	15800	15800	0
190	20241129	171000	479147670	15800	15800	15800	15800	0
191	20241129	170900	479147670	15800	15800	15800	15800	0
192	20241129	170800	479147670	15800	15800	15800	15800	0
193	20241129	170700	479147670	15800	15800	15800	15800	0
194	20241129	170600	479147670	15800	15800	15800	15800	0
195	20241129	170500	479147670	15800	15800	15800	15800	0
196	20241129	170400	479147670	15800	15800	15800	15800	0
197	20241129	170300	479147670	15800	15800	15800	15800	0
198	20241129	170200	479147670	15800	15800	15800	15800	0
199	20241129	170100	479147670	15800	15800	15800	15800	0
200	20241129	170000	479147670	15800	15800	15800	15800	0
201	20241129	165900	479147670	15800	15800	15800	15800	0
202	20241129	165800	479147670	15800	15800	15800	15800	0
203	20241129	165700	479147670	15800	15800	15800	15800	0
204	20241129	165600	479147670	15800	15800	15800	15800	0
205	20241129	165500	479147670	15800	15800	15800	15800	0
206	20241129	165400	479147670	15800	15800	15800	15800	0
207	20241129	165300	479147670	15800	15800	15800	15800	0
208	20241129	165200	479147670	15800	15800	15800	15800	0
209	20241129	165100	479147670	15800	15800	15800	15800	0
210	20241129	165000	479147670	15800	15800	15800	15800	0
211	20241129	164900	479147670	15800	15800	15800	15800	0
212	20241129	164800	479147670	15800	15800	15800	15800	1342
213	20241129	164700	479147670	15800	15800	15800	15800	0
214	20241129	164600	479147670	15800	15800	15800	15800	0
215	20241129	164500	479147670	15800	15800	15800	15800	0
216	20241129	164400	479147670	15800	15800	15800	15800	0
217	20241129	164300	479147670	15800	15800	15800	15800	0
218	20241129	164200	479147670	15800	15800	15800	15800	0
219	20241129	164100	479147670	15800	15800	15800	15800	0
220	20241129	164000	479147670	15800	15800	15800	15800	0
221	20241129	163900	479147670	15800	15800	15800	15800	0
222	20241129	163800	479147670	15800	15800	15800	15800	0
223	20241129	163700	479147670	15800	15800	15800	15800	0
224	20241129	163600	479147670	15800	15800	15800	15800	0
225	20241129	163500	479147670	15800	15800	15800	15800	0
226	20241129	163400	479147670	15800	15800	15800	15800	0
227	20241129	163300	479147670	15800	15800	15800	15800	0
228	20241129	163200	479147670	15800	15800	15800	15800	0
229	20241129	163100	479147670	15800	15800	15800	15800	0
230	20241129	163000	479147670	15800	15800	15800	15800	0
231	20241129	162900	479147670	15800	15800	15800	15800	0
232	20241129	162800	479147670	15800	15800	15800	15800	0
233	20241129	162700	479147670	15800	15800	15800	15800	0
234	20241129	162600	479147670	15800	15800	15800	15800	0
235	20241129	162500	479147670	15800	15800	15800	15800	0
236	20241129	162400	479147670	15800	15800	15800	15800	0
237	20241129	162300	479147670	15800	15800	15800	15800	0
238	20241129	162200	479147670	15800	15800	15800	15800	0
239	20241129	162100	479147670	15800	15800	15800	15800	0
240	20241129	162000	479147670	15800	15800	15800	15800	0
241	20241129	161900	479147670	15800	15800	15800	15800	0
242	20241129	161800	479147670	15800	15800	15800	15800	1342
243	20241129	161700	479147670	15800	15800	15800	15800	0
244	20241129	161600	479147670	15800	15800	15800	15800	0
245	20241129	161500	479147670	15800	15800	15800	15800	0
246	20241129	161400	479147670	15800	15800	15800	15800	0
247	20241129	161300	479147670	15800	15800	15800	15800	0
248	20241129	161200	479147670	15800	15800	15800	15800	0
249	20241129	161100	479147670	15800	15800	15800	15800	0
250	20241129	161000	479147670	15800	15800	15800	15800	0
251	20241129	160900	479147670	15800	15800	15800	15800	0
252	20241129	160800	479147670	15800	15800	15800	15800	0
253	20241129	160700	479147670	15800	15800	15800	15800	0
254	20241129	160600	479147670	15800	15800	15800	15800	0
255	20241129	160500	479147670	15800	15800	15800	15800	0
256	20241129	160400	479147670	15800	15800	15800	15800	0
257	20241129	160300	479147670	15800	15800	15800	15800	0
258	20241129	160200	479147670	15800	15800	15800	15800	0
259	20241129	160100	479147670	15800	15800	15800	15800	0
260	20241129	160000	479147670	15800	15800	15800	15800	0
261	20241129	155900	479147670	15800	15800	15800	15800	0
262	20241129	155800	479147670	15800	15800	15800	15800	0
263	20241129	155700	479147670	15800	15800	15800	15800	0
264	20241129	155600	479147670	15800	15800	15800	15800	0
265	20241129	155500	479147670	15800	15800	15800	15800	0
266	20241129	155400	479147670	15800	15800	15800	15800	0
267	20241129	155300	479147670	15800	15800	15800	15800	0
268	20241129	155200	479147670	15800	15800	15800	15800	0
269	20241129	155100	479147670	15800	15800	15800	15800	0
270	20241129	155000	479147670	15800	15800	15800	15800	0
271	20241129	154900	479147670	15800	15800	15800	15800	0
272	20241129	154800	479147670	15800	15800	15800	15800	1342
273	20241129	154700	479147670	15800	15800	15800	15800	0
274	20241129	154600	479147670	15800	15800	15800	15800	0
275	20241129	154500	479147670	15800	15800	15800	15800	0
276	20241129	154400	479147670	15800	15800	15800	15800	0
277	20241129	154300	479147670	15800	15800	15800	15800	0
278	20241129	154200	479147670	15800	15800	15800	15800	0
279	20241129	154100	479147670	15800	15800	15800	15800	0
280	20241129	154000	479147670	15800	15800	15800	15800	0
281	20241129	153900	479147670	15800	15800	15800	15800	0
282	20241129	153800	479147670	15800	15800	15800	15800	0
283	20241129	153700	479147670	15800	15800	15800	15800	0
284	20241129	153600	479147670	15800	15800	15800	15800	0
285	20241129	153500	479147670	15800	15800	15800	15800	0
286	20241129	153400	479147670	15800	15800	15800	15800	0
287	20241129	153300	479147670	15800	15800	15800	15800	0
288	20241129	153200	479147670	15800	15800	15800	15800	0
289	20241129	153100	479147670	15800	15800	15800	15800	0
290	20241129	153000	479147670	15800	15800	15800	15800	1342
291	20241129	152900	457944070	15750	15750	15750	15750	0
292	20241129	152800	457944070	15750	15750	15750	15750	0
293	20241129	152700	457944070	15750	15750	15750	15750	0
294	20241129	152600	457944070	15750	15750	15750	15750	0
295	20241129	152500	457944070	15750	15750	15750	15750	0
296	20241129	152400	457944070	15750	15750	15750	15750	0
297	20241129	152300	457944070	15750	15750	15750	15750	0
298	20241129	152200	457944070	15750	15750	15750	15750	0
299	20241129	152100	457944070	15750	15750	15750	15750	0
300	20241129	152000	457944070	15750	15750	15750	15750	0
301	20241129	151900	457944070	15750	15770	15800	15750	396
302	20241129	151800	451696890	15800	15850	15850	15800	894
303	20241129	151700	437557900	15840	15900	15900	15840	882
304	20241129	151600	423559140	15910	15940	15940	15910	700
305	20241129	151500	412419050	15950	15950	15950	15950	10
306	20241129	151400	412259550	15940	15960	15960	15930	264
307	20241129	151300	408053930	15920	15920	15920	15920	0
308	20241129	151200	408053930	15920	15920	15920	15920	0
309	20241129	151100	408053930	15920	15920	15920	15920	0
310	20241129	151000	408053930	15920	15920	15920	15920	0
311	20241129	150900	408053930	15920	15920	15920	15920	407
312	20241129	150800	401574490	15870	15910	15910	15870	1195
313	20241129	150700	382577950	15930	15930	15930	15930	500
314	20241129	150600	374612950	15920	15960	15960	15910	5890
315	20241129	150500	280882670	15970	15970	15970	15970	0
316	20241129	150400	280882670	15970	15970	15970	15970	2
317	20241129	150300	280850730	15960	15960	15960	15960	0
318	20241129	150200	280850730	15960	15960	15960	15960	0
319	20241129	150100	280850730	15960	15960	15960	15960	0
320	20241129	150000	280850730	15960	15960	15960	15960	0
321	20241129	145900	280850730	15960	15960	15960	15960	0
322	20241129	145800	280850730	15960	15960	15960	15960	0
323	20241129	145700	280850730	15960	15960	15960	15960	0
324	20241129	145600	280850730	15960	15960	15960	15960	0
325	20241129	145500	280850730	15960	15960	15960	15960	0
326	20241129	145400	280850730	15960	15960	15960	15960	2
327	20241129	145300	280818810	15960	15960	15960	15960	0
328	20241129	145200	280818810	15960	15960	15960	15960	0
329	20241129	145100	280818810	15960	15960	15960	15960	0
330	20241129	145000	280818810	15960	15960	15960	15960	0
331	20241129	144900	280818810	15960	15960	15960	15960	0
332	20241129	144800	280818810	15960	15960	15960	15960	20
333	20241129	144700	280499610	15970	15970	15970	15970	0
334	20241129	144600	280499610	15970	15980	15980	15970	14
335	20241129	144500	280276020	15980	15990	15990	15980	14
336	20241129	144400	280052290	15990	15990	15990	15990	0
337	20241129	144300	280052290	15990	16000	16000	15990	114
338	20241129	144200	278228680	16000	16000	16000	16000	104
339	20241129	144100	276564680	16020	16020	16020	16020	0
340	20241129	144000	276564680	16020	16020	16020	16020	21
341	20241129	143900	276228260	16000	16000	16000	16000	0
342	20241129	143800	276228260	16000	16000	16000	16000	0
343	20241129	143700	276228260	16000	16000	16000	16000	0
344	20241129	143600	276228260	16000	16000	16000	16000	0
345	20241129	143500	276228260	16000	16000	16000	16000	0
346	20241129	143400	276228260	16000	16000	16000	16000	0
347	20241129	143300	276228260	16000	16000	16000	16000	0
348	20241129	143200	276228260	16000	16000	16000	16000	0
349	20241129	143100	276228260	16000	16010	16010	16000	141
350	20241129	143000	273971670	16010	16010	16010	16010	2
351	20241129	142900	273939650	16020	16020	16020	16020	0
352	20241129	142800	273939650	16020	16020	16020	16020	0
353	20241129	142700	273939650	16020	16020	16020	16020	0
354	20241129	142600	273939650	16020	16020	16020	16020	21
355	20241129	142500	273603230	16020	16020	16020	16020	0
356	20241129	142400	273603230	16020	16020	16020	16020	0
357	20241129	142300	273603230	16020	16020	16020	16020	0
358	20241129	142200	273603230	16020	16020	16020	16020	0
359	20241129	142100	273603230	16020	16020	16020	16020	0
360	20241129	142000	273603230	16020	16020	16020	16020	0
361	20241129	141900	273603230	16020	16020	16020	16020	0
362	20241129	141800	273603230	16020	16020	16020	16020	0
363	20241129	141700	273603230	16020	16020	16020	16020	0
364	20241129	141600	273603230	16020	16020	16020	16020	0
365	20241129	141500	273603230	16020	16020	16020	16020	0
366	20241129	141400	273603230	16020	16020	16020	16020	0
367	20241129	141300	273603230	16020	16040	16040	16020	10
368	20241129	141200	273442930	16070	16070	16070	16070	0
369	20241129	141100	273442930	16070	16070	16070	16070	0
370	20241129	141000	273442930	16070	16070	16070	16070	8
371	20241129	140900	273314370	16070	16070	16070	16070	0
372	20241129	140800	273314370	16070	16070	16070	16070	0
373	20241129	140700	273314370	16070	16070	16070	16070	0
374	20241129	140600	273314370	16070	16070	16070	16070	0
375	20241129	140500	273314370	16070	16070	16070	16070	5
376	20241129	140400	273234020	16070	16050	16070	16050	424
377	20241129	140300	266421020	16050	16050	16050	16050	0
378	20241129	140200	266421020	16050	16050	16050	16050	32
379	20241129	140100	265907420	16060	16060	16060	16060	13
380	20241129	140000	265698640	16060	16060	16060	16060	0
381	20241129	135900	265698640	16060	16060	16060	16060	22
382	20241129	135800	265345320	16060	16060	16060	16060	0
383	20241129	135700	265345320	16060	16060	16060	16060	0
384	20241129	135600	265345320	16060	16060	16060	16060	0
385	20241129	135500	265345320	16060	16060	16060	16060	0
386	20241129	135400	265345320	16060	16060	16060	16060	8
387	20241129	135300	265216840	16060	16070	16070	16060	77
388	20241129	135200	263979510	16060	16060	16060	16060	0
389	20241129	135100	263979510	16060	16060	16060	16060	0
390	20241129	135000	263979510	16060	16060	16060	16060	20
391	20241129	134900	263658310	16040	16040	16040	16040	0
392	20241129	134800	263658310	16040	16040	16040	16040	0
393	20241129	134700	263658310	16040	16040	16040	16040	0
394	20241129	134600	263658310	16040	16040	16040	16040	0
395	20241129	134500	263658310	16040	16040	16040	16040	11
396	20241129	134400	263481870	16040	16040	16040	16040	0
397	20241129	134300	263481870	16040	16040	16040	16040	0
398	20241129	134200	263481870	16040	16040	16040	16040	0
399	20241129	134100	263481870	16040	16040	16040	16040	0
400	20241129	134000	263481870	16040	16040	16040	16040	0
401	20241129	133900	263481870	16040	16040	16040	16040	0
402	20241129	133800	263481870	16040	16040	16040	16040	0
403	20241129	133700	263481870	16040	16030	16040	16030	293
404	20241129	133600	258782630	16010	16010	16010	16010	0
405	20241129	133500	258782630	16010	16010	16010	16010	0
406	20241129	133400	258782630	16010	16010	16010	16010	0
407	20241129	133300	258782630	16010	16010	16010	16010	0
408	20241129	133200	258782630	16010	16010	16010	16010	0
409	20241129	133100	258782630	16010	16010	16010	16010	0
410	20241129	133000	258782630	16010	16010	16010	16010	0
411	20241129	132900	258782630	16010	16010	16010	16010	0
412	20241129	132800	258782630	16010	16010	16010	16010	0
413	20241129	132700	258782630	16010	16010	16010	16010	4
414	20241129	132600	258718590	16000	16000	16000	16000	0
415	20241129	132500	258718590	16000	16010	16020	16000	111
416	20241129	132400	256940600	16010	16010	16010	16010	1
417	20241129	132300	256924590	16040	16030	16070	16030	234
418	20241129	132200	253168910	16030	16030	16030	16030	0
419	20241129	132100	253168910	16030	16030	16030	16030	6
420	20241129	132000	253072730	16030	16030	16030	16030	0
421	20241129	131900	253072730	16030	16030	16030	16030	0
422	20241129	131800	253072730	16030	16030	16030	16030	0
423	20241129	131700	253072730	16030	16030	16030	16030	0
424	20241129	131600	253072730	16030	16030	16030	16030	0
425	20241129	131500	253072730	16030	16030	16030	16030	0
426	20241129	131400	253072730	16030	16030	16030	16030	0
427	20241129	131300	253072730	16030	16030	16030	16030	0
428	20241129	131200	253072730	16030	16020	16030	16020	2
429	20241129	131100	253040680	16020	16020	16020	16020	0
430	20241129	131000	253040680	16020	16020	16030	16020	3
431	20241129	130900	252992610	16010	16010	16010	16010	0
432	20241129	130800	252992610	16010	16010	16010	16010	0
433	20241129	130700	252992610	16010	16010	16010	16010	0
434	20241129	130600	252992610	16010	16010	16010	16010	0
435	20241129	130500	252992610	16010	16010	16010	16010	0
436	20241129	130400	252992610	16010	16010	16010	16010	0
437	20241129	130300	252992610	16010	16010	16010	16010	0
438	20241129	130200	252992610	16010	16010	16010	16010	0
439	20241129	130100	252992610	16010	16010	16010	16010	0
440	20241129	130000	252992610	16010	16010	16010	16010	0
441	20241129	125900	252992610	16010	16010	16010	16010	0
442	20241129	125800	252992610	16010	16010	16010	16010	0
443	20241129	125700	252992610	16010	16010	16010	16010	0
444	20241129	125600	252992610	16010	16010	16010	16010	0
445	20241129	125500	252992610	16010	16010	16010	16010	0
446	20241129	125400	252992610	16010	16010	16010	16010	0
447	20241129	125300	252992610	16010	16010	16010	16010	0
448	20241129	125200	252992610	16010	16010	16010	16010	0
449	20241129	125100	252992610	16010	16010	16010	16010	0
450	20241129	125000	252992610	16010	16010	16010	16010	0
451	20241129	124900	252992610	16010	16010	16010	16010	0
452	20241129	124800	252992610	16010	16010	16010	16010	0
453	20241129	124700	252992610	16010	16010	16010	16010	0
454	20241129	124600	252992610	16010	16010	16010	16010	0
455	20241129	124500	252992610	16010	16010	16010	16010	0
456	20241129	124400	252992610	16010	16010	16010	16010	0
457	20241129	124300	252992610	16010	16010	16010	16010	0
458	20241129	124200	252992610	16010	16010	16010	16010	0
459	20241129	124100	252992610	16010	16010	16010	16010	0
460	20241129	124000	252992610	16010	16010	16010	16010	0
461	20241129	123900	252992610	16010	16010	16010	16010	0
462	20241129	123800	252992610	16010	16010	16010	16010	0
463	20241129	123700	252992610	16010	16010	16010	16010	3
464	20241129	123600	252944580	16000	16020	16020	16000	136
465	20241129	123500	250768560	16030	16030	16030	16030	8
466	20241129	123400	250640320	16030	16030	16030	16030	0
467	20241129	123300	250640320	16030	16030	16030	16030	0
468	20241129	123200	250640320	16030	16030	16030	16030	0
469	20241129	123100	250640320	16030	16030	16030	16030	0
470	20241129	123000	250640320	16030	16030	16030	16030	0
471	20241129	122900	250640320	16030	16030	16030	16030	0
472	20241129	122800	250640320	16030	16030	16030	16030	0
473	20241129	122700	250640320	16030	16030	16030	16030	0
474	20241129	122600	250640320	16030	16030	16030	16030	0
475	20241129	122500	250640320	16030	16030	16030	16030	0
476	20241129	122400	250640320	16030	16030	16030	16030	1
477	20241129	122300	250624290	16030	16030	16030	16030	0
478	20241129	122200	250624290	16030	16030	16030	16030	0
479	20241129	122100	250624290	16030	16030	16030	16030	0
480	20241129	122000	250624290	16030	16030	16030	16030	0
481	20241129	121900	250624290	16030	16030	16030	16030	0
482	20241129	121800	250624290	16030	16030	16030	16030	0
483	20241129	121700	250624290	16030	16030	16030	16030	0
484	20241129	121600	250624290	16030	16030	16030	16030	0
485	20241129	121500	250624290	16030	16020	16030	16020	2
486	20241129	121400	250592240	16030	16030	16030	16030	0
487	20241129	121300	250592240	16030	16030	16030	16030	0
488	20241129	121200	250592240	16030	16010	16030	16010	2
489	20241129	121100	250560200	16020	16020	16020	16020	0
490	20241129	121000	250560200	16020	16020	16020	16020	0
491	20241129	120900	250560200	16020	16000	16020	16000	261
492	20241129	120800	246381600	15990	15990	15990	15990	3
493	20241129	120700	246333630	16000	15970	16000	15970	523
494	20241129	120600	237977760	15960	15960	15960	15960	0
495	20241129	120500	237977760	15960	15960	15960	15960	0
496	20241129	120400	237977760	15960	15960	15960	15960	0
497	20241129	120300	237977760	15960	15960	15960	15960	0
498	20241129	120200	237977760	15960	15960	15960	15960	0
499	20241129	120100	237977760	15960	15960	15960	15960	0
500	20241129	120000	237977760	15960	15960	15960	15960	0
501	20241129	115900	237977760	15960	15960	15960	15960	0
502	20241129	115800	237977760	15960	15960	15960	15960	0
503	20241129	115700	237977760	15960	15960	15960	15960	1
504	20241129	115600	237961800	15970	15940	15970	15940	4
505	20241129	115500	237897970	15970	15940	15970	15940	4
506	20241129	115400	237834150	15970	15940	15970	15940	6
507	20241129	115300	237738420	15970	15940	15970	15940	4
508	20241129	115200	237674610	15970	15970	15970	15970	0
509	20241129	115100	237674610	15970	15940	15970	15940	4
510	20241129	115000	237610800	15940	15960	15960	15940	164
511	20241129	114900	234996520	15970	15970	15970	15970	0
512	20241129	114800	234996520	15970	15970	15980	15960	4
513	20241129	114700	234932640	15970	15960	15970	15960	2
514	20241129	114600	234900710	15970	15950	15980	15950	6
515	20241129	114500	234804930	15980	15960	15980	15960	2
516	20241129	114400	234772990	15980	15980	15980	15980	0
517	20241129	114300	234772990	15980	15980	15980	15980	0
518	20241129	114200	234772990	15980	15950	15980	15950	4
519	20241129	114100	234709140	15980	15940	15980	15940	4
520	20241129	114000	234645320	15980	15980	15980	15940	5
521	20241129	113900	234565510	15940	15960	15980	15940	120
522	20241129	113800	232649540	15960	15940	15960	15940	4
523	20241129	113700	232585730	15940	15970	15980	15940	500
524	20241129	113600	224606790	15970	15970	15970	15970	0
525	20241129	113500	224606790	15970	15970	15970	15970	0
526	20241129	113400	224606790	15970	15970	15970	15970	10
527	20241129	113300	224447090	15980	15980	15980	15980	1
528	20241129	113200	224431110	15970	15970	15970	15970	0
529	20241129	113100	224431110	15970	15980	15980	15970	3
530	20241129	113000	224383180	15980	15970	15980	15970	2
531	20241129	112900	224351230	15980	15970	15980	15970	4
532	20241129	112800	224287330	16010	16010	16010	16010	0
533	20241129	112700	224287330	16010	15980	16010	15970	3
534	20241129	112600	224239370	15960	15960	15960	15960	0
535	20241129	112500	224239370	15960	15950	15960	15950	634
536	20241129	112400	214120960	15950	15950	15950	15950	1
537	20241129	112300	214105010	15950	15950	15950	15950	1
538	20241129	112200	214089060	15950	15950	15950	15950	0
539	20241129	112100	214089060	15950	15950	15950	15950	3
540	20241129	112000	214041210	15960	15950	15960	15950	7
541	20241129	111900	213929500	15950	15950	15950	15950	0
542	20241129	111800	213929500	15950	15950	15950	15950	0
543	20241129	111700	213929500	15950	15940	15950	15940	361
544	20241129	111600	208171850	15930	15930	15930	15930	0
545	20241129	111500	208171850	15930	15930	15930	15930	0
546	20241129	111400	208171850	15930	15930	15930	15930	0
547	20241129	111300	208171850	15930	15930	15930	15930	0
548	20241129	111200	208171850	15930	15930	15930	15930	0
549	20241129	111100	208171850	15930	15970	15970	15930	817
550	20241129	111000	195139730	15990	15990	15990	15990	0
551	20241129	110900	195139730	15990	15990	15990	15990	0
552	20241129	110800	195139730	15990	15990	15990	15990	1
553	20241129	110700	195123740	15990	15990	15990	15990	0
554	20241129	110600	195123740	15990	15980	15990	15980	2
555	20241129	110500	195091770	15990	15990	15990	15990	0
556	20241129	110400	195091770	15990	15990	15990	15990	0
557	20241129	110300	195091770	15990	15990	15990	15990	0
558	20241129	110200	195091770	15990	15990	15990	15990	0
559	20241129	110100	195091770	15990	15940	15990	15930	310
560	20241129	110000	190150070	15920	15920	15920	15920	4
561	20241129	105900	190086390	15940	15930	15950	15930	15
562	20241129	105800	189847320	15950	15930	15950	15930	3
563	20241129	105700	189799510	15930	15920	15930	15920	233
564	20241129	105600	186090140	15920	15920	15920	15920	20
565	20241129	105500	185771740	15910	15910	15910	15910	0
566	20241129	105400	185771740	15910	16040	16040	15910	1224
567	20241129	105300	166176680	16050	16050	16050	16050	0
568	20241129	105200	166176680	16050	16050	16050	16050	1
569	20241129	105100	166160630	16050	16050	16050	16050	0
570	20241129	105000	166160630	16050	16050	16050	16050	0
571	20241129	104900	166160630	16050	16050	16050	16050	0
572	20241129	104800	166160630	16050	16050	16050	16050	0
573	20241129	104700	166160630	16050	16050	16050	16050	0
574	20241129	104600	166160630	16050	16050	16050	16050	0
575	20241129	104500	166160630	16050	16050	16050	16050	0
576	20241129	104400	166160630	16050	16050	16050	16050	0
577	20241129	104300	166160630	16050	16050	16050	16050	0
578	20241129	104200	166160630	16050	16050	16050	16050	3
579	20241129	104100	166112480	16050	16050	16050	16050	0
580	20241129	104000	166112480	16050	16050	16050	16050	1
581	20241129	103900	166096430	16040	16040	16040	16040	0
582	20241129	103800	166096430	16040	16040	16040	16040	2
583	20241129	103700	166064350	16040	16040	16040	16040	5
584	20241129	103600	165984150	16030	16030	16030	16030	0
585	20241129	103500	165984150	16030	16030	16030	16030	0
586	20241129	103400	165984150	16030	16030	16030	16030	0
587	20241129	103300	165984150	16030	16030	16030	16030	2
588	20241129	103200	165952090	16030	16040	16040	16030	11
589	20241129	103100	165775670	16050	16050	16050	16050	0
590	20241129	103000	165775670	16050	16050	16050	16050	3
591	20241129	102900	165727520	16050	16050	16050	16050	8
592	20241129	102800	165599120	16050	16100	16120	16040	18
593	20241129	102700	165309570	16000	16000	16000	16000	0
594	20241129	102600	165309570	16000	16000	16000	16000	0
595	20241129	102500	165309570	16000	16000	16000	16000	0
596	20241129	102400	165309570	16000	16070	16100	15990	158
597	20241129	102300	162768420	15990	15990	15990	15990	2
598	20241129	102200	162736440	15990	15990	15990	15990	1
599	20241129	102100	162720450	15990	15990	15990	15990	0
600	20241129	102000	162720450	15990	15990	15990	15990	1
601	20241129	101900	162704460	16000	16000	16000	16000	0
602	20241129	101800	162704460	16000	16020	16020	16000	5
603	20241129	101700	162624440	16020	16060	16070	16020	57
604	20241129	101600	161708720	15970	15970	15970	15970	0
605	20241129	101500	161708720	15970	15970	15970	15970	0
606	20241129	101400	161708720	15970	15970	15970	15970	0
607	20241129	101300	161708720	15970	15970	15970	15970	0
608	20241129	101200	161708720	15970	15970	15970	15970	0
609	20241129	101100	161708720	15970	15920	15970	15920	370
610	20241129	101000	155801870	15910	15910	15910	15910	3
611	20241129	100900	155754140	15900	15900	15900	15900	0
612	20241129	100800	155754140	15900	15900	15900	15900	0
613	20241129	100700	155754140	15900	15910	15910	15900	200
614	20241129	100600	152574090	15920	15910	15920	15910	574
615	20241129	100500	143436530	15910	15980	15980	15910	2145
616	20241129	100400	109193730	15980	15980	15980	15980	0
617	20241129	100300	109193730	15980	16000	16000	15980	135
618	20241129	100200	107033750	15990	15990	15990	15990	116
619	20241129	100100	105178910	16010	16000	16010	16000	508
620	20241129	100000	97046210	15990	15990	15990	15990	0
621	20241129	095900	97046210	15990	15990	15990	15990	0
622	20241129	095800	97046210	15990	16040	16040	15990	863
623	20241129	095700	83220490	16040	16040	16040	16040	5
624	20241129	095600	83140290	16060	16070	16070	16060	81
625	20241129	095500	81839410	16080	16080	16080	16080	0
626	20241129	095400	81839410	16080	16080	16080	16080	0
627	20241129	095300	81839410	16080	16080	16080	16080	0
628	20241129	095200	81839410	16080	16080	16080	16080	0
629	20241129	095100	81839410	16080	16080	16080	16080	0
630	20241129	095000	81839410	16080	16080	16080	16080	0
631	20241129	094900	81839410	16080	16080	16080	16080	0
632	20241129	094800	81839410	16080	16080	16080	16080	0
633	20241129	094700	81839410	16080	16080	16080	16080	0
634	20241129	094600	81839410	16080	16080	16080	16080	0
635	20241129	094500	81839410	16080	16080	16080	16080	0
636	20241129	094400	81839410	16080	16080	16080	16080	0
637	20241129	094300	81839410	16080	16080	16080	16080	0
638	20241129	094200	81839410	16080	16080	16080	16080	0
639	20241129	094100	81839410	16080	16070	16080	16070	102
640	20241129	094000	80199270	16080	16080	16080	16080	0
641	20241129	093900	80199270	16080	16080	16080	16080	1
642	20241129	093800	80183190	16080	16080	16080	16080	1
643	20241129	093700	80167110	16080	16080	16080	16080	0
644	20241129	093600	80167110	16080	16100	16100	16070	350
645	20241129	093500	74539030	16160	16160	16160	16160	258
646	20241129	093400	70369750	16130	16130	16130	16130	0
647	20241129	093300	70369750	16130	16130	16130	16130	0
648	20241129	093200	70369750	16130	16130	16130	16130	0
649	20241129	093100	70369750	16130	16090	16130	16090	68
650	20241129	093000	69274290	16080	16080	16080	16080	0
651	20241129	092900	69274290	16080	16080	16080	16080	0
652	20241129	092800	69274290	16080	16060	16080	16060	52
653	20241129	092700	68438160	16090	16070	16090	16070	11
654	20241129	092600	68261190	16100	16100	16100	16100	0
655	20241129	092500	68261190	16100	16040	16100	16040	510
656	20241129	092400	60076030	16030	16030	16040	16030	256
657	20241129	092300	55970550	16020	16020	16020	16020	129
658	20241129	092200	53903970	16020	16040	16040	16020	171
659	20241129	092100	51164470	16040	16080	16080	16040	108
660	20241129	092000	49431020	16050	16130	16130	16040	772
661	20241129	091900	37033750	16170	16160	16170	16160	330
662	20241129	091800	31698130	16130	16130	16130	16130	0
663	20241129	091700	31698130	16130	16130	16130	16130	0
664	20241129	091600	31698130	16130	16130	16130	16130	0
665	20241129	091500	31698130	16130	16150	16150	16130	130
666	20241129	091400	29601110	16150	16140	16150	16140	309
667	20241129	091300	24613580	16100	16080	16100	16080	310
668	20241129	091200	19628190	16070	16070	16070	16070	0
669	20241129	091100	19628190	16070	16180	16180	16070	657
670	20241129	091000	9033380	16210	16220	16300	16190	409
671	20241129	090900	2404340	16390	16390	16390	16390	0
672	20241129	090800	2404340	16390	16390	16390	16390	0
673	20241129	090700	2404340	16390	16390	16390	16390	0
674	20241129	090600	2404340	16390	16390	16390	16390	0
675	20241129	090500	2404340	16390	16390	16390	16390	0
676	20241129	090400	2404340	16390	16390	16390	16390	0
677	20241129	090300	2404340	16390	16390	16390	16390	0
678	20241129	090200	2404340	16390	16390	16390	16390	0
679	20241129	090100	2404340	16390	16390	16390	16390	0
680	20241129	090000	2404340	16390	16130	16400	16130	149