KissMeData/214260/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204700	917714570	15870	15870	15870	15870	1744
3	20241129	204600	917714570	15870	15870	15870	15870	0
4	20241129	204500	917714570	15870	15870	15870	15870	0
5	20241129	204400	917714570	15870	15870	15870	15870	0
6	20241129	204300	917714570	15870	15870	15870	15870	0
7	20241129	204200	917714570	15870	15870	15870	15870	0
8	20241129	204100	917714570	15870	15870	15870	15870	0
9	20241129	204000	917714570	15870	15870	15870	15870	0
10	20241129	203900	917714570	15870	15870	15870	15870	0
11	20241129	203800	917714570	15870	15870	15870	15870	0
12	20241129	203700	917714570	15870	15870	15870	15870	0
13	20241129	203600	917714570	15870	15870	15870	15870	0
14	20241129	203500	917714570	15870	15870	15870	15870	0
15	20241129	203400	917714570	15870	15870	15870	15870	0
16	20241129	203300	917714570	15870	15870	15870	15870	0
17	20241129	203200	917714570	15870	15870	15870	15870	0
18	20241129	203100	917714570	15870	15870	15870	15870	0
19	20241129	203000	917714570	15870	15870	15870	15870	0
20	20241129	202900	917714570	15870	15870	15870	15870	0
21	20241129	202800	917714570	15870	15870	15870	15870	0
22	20241129	202700	917714570	15870	15870	15870	15870	0
23	20241129	202600	917714570	15870	15870	15870	15870	0
24	20241129	202500	917714570	15870	15870	15870	15870	0
25	20241129	202400	917714570	15870	15870	15870	15870	0
26	20241129	202300	917714570	15870	15870	15870	15870	0
27	20241129	202200	917714570	15870	15870	15870	15870	0
28	20241129	202100	917714570	15870	15870	15870	15870	0
29	20241129	202000	917714570	15870	15870	15870	15870	0
30	20241129	201900	917714570	15870	15870	15870	15870	0
31	20241129	201800	917714570	15870	15870	15870	15870	0
32	20241129	201700	917714570	15870	15870	15870	15870	1744
33	20241129	201600	917714570	15870	15870	15870	15870	0
34	20241129	201500	917714570	15870	15870	15870	15870	0
35	20241129	201400	917714570	15870	15870	15870	15870	0
36	20241129	201300	917714570	15870	15870	15870	15870	0
37	20241129	201200	917714570	15870	15870	15870	15870	0
38	20241129	201100	917714570	15870	15870	15870	15870	0
39	20241129	201000	917714570	15870	15870	15870	15870	0
40	20241129	200900	917714570	15870	15870	15870	15870	0
41	20241129	200800	917714570	15870	15870	15870	15870	0
42	20241129	200700	917714570	15870	15870	15870	15870	0
43	20241129	200600	917714570	15870	15870	15870	15870	0
44	20241129	200500	917714570	15870	15870	15870	15870	0
45	20241129	200400	917714570	15870	15870	15870	15870	0
46	20241129	200300	917714570	15870	15870	15870	15870	0
47	20241129	200200	917714570	15870	15870	15870	15870	0
48	20241129	200100	917714570	15870	15870	15870	15870	0
49	20241129	200000	917714570	15870	15870	15870	15870	0
50	20241129	195900	917714570	15870	15870	15870	15870	0
51	20241129	195800	917714570	15870	15870	15870	15870	0
52	20241129	195700	917714570	15870	15870	15870	15870	0
53	20241129	195600	917714570	15870	15870	15870	15870	0
54	20241129	195500	917714570	15870	15870	15870	15870	0
55	20241129	195400	917714570	15870	15870	15870	15870	0
56	20241129	195300	917714570	15870	15870	15870	15870	0
57	20241129	195200	917714570	15870	15870	15870	15870	0
58	20241129	195100	917714570	15870	15870	15870	15870	0
59	20241129	195000	917714570	15870	15870	15870	15870	0
60	20241129	194900	917714570	15870	15870	15870	15870	0
61	20241129	194800	917714570	15870	15870	15870	15870	0
62	20241129	194700	917714570	15870	15870	15870	15870	1744
63	20241129	194600	917714570	15870	15870	15870	15870	0
64	20241129	194500	917714570	15870	15870	15870	15870	0
65	20241129	194400	917714570	15870	15870	15870	15870	0
66	20241129	194300	917714570	15870	15870	15870	15870	0
67	20241129	194200	917714570	15870	15870	15870	15870	0
68	20241129	194100	917714570	15870	15870	15870	15870	0
69	20241129	194000	917714570	15870	15870	15870	15870	0
70	20241129	193900	917714570	15870	15870	15870	15870	0
71	20241129	193800	917714570	15870	15870	15870	15870	0
72	20241129	193700	917714570	15870	15870	15870	15870	0
73	20241129	193600	917714570	15870	15870	15870	15870	0
74	20241129	193500	917714570	15870	15870	15870	15870	0
75	20241129	193400	917714570	15870	15870	15870	15870	0
76	20241129	193300	917714570	15870	15870	15870	15870	0
77	20241129	193200	917714570	15870	15870	15870	15870	0
78	20241129	193100	917714570	15870	15870	15870	15870	0
79	20241129	193000	917714570	15870	15870	15870	15870	0
80	20241129	192900	917714570	15870	15870	15870	15870	0
81	20241129	192800	917714570	15870	15870	15870	15870	0
82	20241129	192700	917714570	15870	15870	15870	15870	0
83	20241129	192600	917714570	15870	15870	15870	15870	0
84	20241129	192500	917714570	15870	15870	15870	15870	0
85	20241129	192400	917714570	15870	15870	15870	15870	0
86	20241129	192300	917714570	15870	15870	15870	15870	0
87	20241129	192200	917714570	15870	15870	15870	15870	0
88	20241129	192100	917714570	15870	15870	15870	15870	0
89	20241129	192000	917714570	15870	15870	15870	15870	0
90	20241129	191900	917714570	15870	15870	15870	15870	0
91	20241129	191800	917714570	15870	15870	15870	15870	0
92	20241129	191700	917714570	15870	15870	15870	15870	1744
93	20241129	191600	917714570	15870	15870	15870	15870	0
94	20241129	191500	917714570	15870	15870	15870	15870	0
95	20241129	191400	917714570	15870	15870	15870	15870	0
96	20241129	191300	917714570	15870	15870	15870	15870	0
97	20241129	191200	917714570	15870	15870	15870	15870	0
98	20241129	191100	917714570	15870	15870	15870	15870	0
99	20241129	191000	917714570	15870	15870	15870	15870	0
100	20241129	190900	917714570	15870	15870	15870	15870	0
101	20241129	190800	917714570	15870	15870	15870	15870	0
102	20241129	190700	917714570	15870	15870	15870	15870	0
103	20241129	190600	917714570	15870	15870	15870	15870	0
104	20241129	190500	917714570	15870	15870	15870	15870	0
105	20241129	190400	917714570	15870	15870	15870	15870	0
106	20241129	190300	917714570	15870	15870	15870	15870	0
107	20241129	190200	917714570	15870	15870	15870	15870	0
108	20241129	190100	917714570	15870	15870	15870	15870	0
109	20241129	190000	917714570	15870	15870	15870	15870	0
110	20241129	185900	917714570	15870	15870	15870	15870	0
111	20241129	185800	917714570	15870	15870	15870	15870	0
112	20241129	185700	917714570	15870	15870	15870	15870	0
113	20241129	185600	917714570	15870	15870	15870	15870	0
114	20241129	185500	917714570	15870	15870	15870	15870	0
115	20241129	185400	917714570	15870	15870	15870	15870	0
116	20241129	185300	917714570	15870	15870	15870	15870	0
117	20241129	185200	917714570	15870	15870	15870	15870	0
118	20241129	185100	917714570	15870	15870	15870	15870	0
119	20241129	185000	917714570	15870	15870	15870	15870	0
120	20241129	184900	917714570	15870	15870	15870	15870	0
121	20241129	184800	917714570	15870	15870	15870	15870	0
122	20241129	184700	917714570	15870	15870	15870	15870	1744
123	20241129	184600	917714570	15870	15870	15870	15870	0
124	20241129	184500	917714570	15870	15870	15870	15870	0
125	20241129	184400	917714570	15870	15870	15870	15870	0
126	20241129	184300	917714570	15870	15870	15870	15870	0
127	20241129	184200	917714570	15870	15870	15870	15870	0
128	20241129	184100	917714570	15870	15870	15870	15870	0
129	20241129	184000	917714570	15870	15870	15870	15870	0
130	20241129	183900	917714570	15870	15870	15870	15870	0
131	20241129	183800	917714570	15870	15870	15870	15870	0
132	20241129	183700	917714570	15870	15870	15870	15870	0
133	20241129	183600	917714570	15870	15870	15870	15870	0
134	20241129	183500	917714570	15870	15870	15870	15870	0
135	20241129	183400	917714570	15870	15870	15870	15870	0
136	20241129	183300	917714570	15870	15870	15870	15870	0
137	20241129	183200	917714570	15870	15870	15870	15870	0
138	20241129	183100	917714570	15870	15870	15870	15870	0
139	20241129	183000	917714570	15870	15870	15870	15870	0
140	20241129	182900	917714570	15870	15870	15870	15870	0
141	20241129	182800	917714570	15870	15870	15870	15870	0
142	20241129	182700	917714570	15870	15870	15870	15870	0
143	20241129	182600	917714570	15870	15870	15870	15870	0
144	20241129	182500	917714570	15870	15870	15870	15870	0
145	20241129	182400	917714570	15870	15870	15870	15870	0
146	20241129	182300	917714570	15870	15870	15870	15870	0
147	20241129	182200	917714570	15870	15870	15870	15870	0
148	20241129	182100	917714570	15870	15870	15870	15870	0
149	20241129	182000	917714570	15870	15870	15870	15870	0
150	20241129	181900	917714570	15870	15870	15870	15870	0
151	20241129	181800	917714570	15870	15870	15870	15870	0
152	20241129	181700	917714570	15870	15870	15870	15870	1744
153	20241129	181600	917714570	15870	15870	15870	15870	0
154	20241129	181500	917714570	15870	15870	15870	15870	0
155	20241129	181400	917714570	15870	15870	15870	15870	0
156	20241129	181300	917714570	15870	15870	15870	15870	0
157	20241129	181200	917714570	15870	15870	15870	15870	0
158	20241129	181100	917714570	15870	15870	15870	15870	0
159	20241129	181000	917714570	15870	15870	15870	15870	0
160	20241129	180900	917714570	15870	15870	15870	15870	0
161	20241129	180800	917714570	15870	15870	15870	15870	0
162	20241129	180700	917714570	15870	15870	15870	15870	0
163	20241129	180600	917714570	15870	15870	15870	15870	0
164	20241129	180500	917714570	15870	15870	15870	15870	0
165	20241129	180400	917714570	15870	15870	15870	15870	0
166	20241129	180300	917714570	15870	15870	15870	15870	0
167	20241129	180200	917714570	15870	15870	15870	15870	0
168	20241129	180100	917714570	15870	15870	15870	15870	0
169	20241129	180000	917714570	15870	15870	15870	15870	0
170	20241129	175900	917714570	15870	15870	15870	15870	0
171	20241129	175800	917714570	15870	15870	15870	15870	0
172	20241129	175700	917714570	15870	15870	15870	15870	0
173	20241129	175600	917714570	15870	15870	15870	15870	0
174	20241129	175500	917714570	15870	15870	15870	15870	0
175	20241129	175400	917714570	15870	15870	15870	15870	0
176	20241129	175300	917714570	15870	15870	15870	15870	0
177	20241129	175200	917714570	15870	15870	15870	15870	0
178	20241129	175100	917714570	15870	15870	15870	15870	0
179	20241129	175000	917714570	15870	15870	15870	15870	0
180	20241129	174900	917714570	15870	15870	15870	15870	0
181	20241129	174800	917714570	15870	15870	15870	15870	0
182	20241129	174700	917714570	15870	15870	15870	15870	1744
183	20241129	174600	917714570	15870	15870	15870	15870	0
184	20241129	174500	917714570	15870	15870	15870	15870	0
185	20241129	174400	917714570	15870	15870	15870	15870	0
186	20241129	174300	917714570	15870	15870	15870	15870	0
187	20241129	174200	917714570	15870	15870	15870	15870	0
188	20241129	174100	917714570	15870	15870	15870	15870	0
189	20241129	174000	917714570	15870	15870	15870	15870	0
190	20241129	173900	917714570	15870	15870	15870	15870	0
191	20241129	173800	917714570	15870	15870	15870	15870	0
192	20241129	173700	917714570	15870	15870	15870	15870	0
193	20241129	173600	917714570	15870	15870	15870	15870	0
194	20241129	173500	917714570	15870	15870	15870	15870	0
195	20241129	173400	917714570	15870	15870	15870	15870	0
196	20241129	173300	917714570	15870	15870	15870	15870	0
197	20241129	173200	917714570	15870	15870	15870	15870	0
198	20241129	173100	917714570	15870	15870	15870	15870	0
199	20241129	173000	917714570	15870	15870	15870	15870	0
200	20241129	172900	917714570	15870	15870	15870	15870	0
201	20241129	172800	917714570	15870	15870	15870	15870	0
202	20241129	172700	917714570	15870	15870	15870	15870	0
203	20241129	172600	917714570	15870	15870	15870	15870	0
204	20241129	172500	917714570	15870	15870	15870	15870	0
205	20241129	172400	917714570	15870	15870	15870	15870	0
206	20241129	172300	917714570	15870	15870	15870	15870	0
207	20241129	172200	917714570	15870	15870	15870	15870	0
208	20241129	172100	917714570	15870	15870	15870	15870	0
209	20241129	172000	917714570	15870	15870	15870	15870	0
210	20241129	171900	917714570	15870	15870	15870	15870	0
211	20241129	171800	917714570	15870	15870	15870	15870	0
212	20241129	171700	917714570	15870	15870	15870	15870	1744
213	20241129	171600	917714570	15870	15870	15870	15870	0
214	20241129	171500	917714570	15870	15870	15870	15870	0
215	20241129	171400	917714570	15870	15870	15870	15870	0
216	20241129	171300	917714570	15870	15870	15870	15870	0
217	20241129	171200	917714570	15870	15870	15870	15870	0
218	20241129	171100	917714570	15870	15870	15870	15870	0
219	20241129	171000	917714570	15870	15870	15870	15870	0
220	20241129	170900	917714570	15870	15870	15870	15870	0
221	20241129	170800	917714570	15870	15870	15870	15870	0
222	20241129	170700	917714570	15870	15870	15870	15870	0
223	20241129	170600	917714570	15870	15870	15870	15870	0
224	20241129	170500	917714570	15870	15870	15870	15870	0
225	20241129	170400	917714570	15870	15870	15870	15870	0
226	20241129	170300	917714570	15870	15870	15870	15870	0
227	20241129	170200	917714570	15870	15870	15870	15870	0
228	20241129	170100	917714570	15870	15870	15870	15870	0
229	20241129	170000	917714570	15870	15870	15870	15870	0
230	20241129	165900	917714570	15870	15870	15870	15870	0
231	20241129	165800	917714570	15870	15870	15870	15870	0
232	20241129	165700	917714570	15870	15870	15870	15870	0
233	20241129	165600	917714570	15870	15870	15870	15870	0
234	20241129	165500	917714570	15870	15870	15870	15870	0
235	20241129	165400	917714570	15870	15870	15870	15870	0
236	20241129	165300	917714570	15870	15870	15870	15870	0
237	20241129	165200	917714570	15870	15870	15870	15870	0
238	20241129	165100	917714570	15870	15870	15870	15870	0
239	20241129	165000	917714570	15870	15870	15870	15870	0
240	20241129	164900	917714570	15870	15870	15870	15870	0
241	20241129	164800	917714570	15870	15870	15870	15870	0
242	20241129	164700	917714570	15870	15870	15870	15870	1744
243	20241129	164600	917714570	15870	15870	15870	15870	0
244	20241129	164500	917714570	15870	15870	15870	15870	0
245	20241129	164400	917714570	15870	15870	15870	15870	0
246	20241129	164300	917714570	15870	15870	15870	15870	0
247	20241129	164200	917714570	15870	15870	15870	15870	0
248	20241129	164100	917714570	15870	15870	15870	15870	0
249	20241129	164000	917714570	15870	15870	15870	15870	0
250	20241129	163900	917714570	15870	15870	15870	15870	0
251	20241129	163800	917714570	15870	15870	15870	15870	0
252	20241129	163700	917714570	15870	15870	15870	15870	0
253	20241129	163600	917714570	15870	15870	15870	15870	0
254	20241129	163500	917714570	15870	15870	15870	15870	0
255	20241129	163400	917714570	15870	15870	15870	15870	0
256	20241129	163300	917714570	15870	15870	15870	15870	0
257	20241129	163200	917714570	15870	15870	15870	15870	0
258	20241129	163100	917714570	15870	15870	15870	15870	0
259	20241129	163000	917714570	15870	15870	15870	15870	0
260	20241129	162900	917714570	15870	15870	15870	15870	0
261	20241129	162800	917714570	15870	15870	15870	15870	0
262	20241129	162700	917714570	15870	15870	15870	15870	0
263	20241129	162600	917714570	15870	15870	15870	15870	0
264	20241129	162500	917714570	15870	15870	15870	15870	0
265	20241129	162400	917714570	15870	15870	15870	15870	0
266	20241129	162300	917714570	15870	15870	15870	15870	0
267	20241129	162200	917714570	15870	15870	15870	15870	0
268	20241129	162100	917714570	15870	15870	15870	15870	0
269	20241129	162000	917714570	15870	15870	15870	15870	0
270	20241129	161900	917714570	15870	15870	15870	15870	0
271	20241129	161800	917714570	15870	15870	15870	15870	0
272	20241129	161700	917714570	15870	15870	15870	15870	1744
273	20241129	161600	917714570	15870	15870	15870	15870	0
274	20241129	161500	917714570	15870	15870	15870	15870	0
275	20241129	161400	917714570	15870	15870	15870	15870	0
276	20241129	161300	917714570	15870	15870	15870	15870	0
277	20241129	161200	917714570	15870	15870	15870	15870	0
278	20241129	161100	917714570	15870	15870	15870	15870	0
279	20241129	161000	917714570	15870	15870	15870	15870	0
280	20241129	160900	917714570	15870	15870	15870	15870	0
281	20241129	160800	917714570	15870	15870	15870	15870	0
282	20241129	160700	917714570	15870	15870	15870	15870	0
283	20241129	160600	917714570	15870	15870	15870	15870	0
284	20241129	160500	917714570	15870	15870	15870	15870	0
285	20241129	160400	917714570	15870	15870	15870	15870	0
286	20241129	160300	917714570	15870	15870	15870	15870	0
287	20241129	160200	917714570	15870	15870	15870	15870	0
288	20241129	160100	917714570	15870	15870	15870	15870	0
289	20241129	160000	917714570	15870	15870	15870	15870	0
290	20241129	155900	917714570	15870	15870	15870	15870	0
291	20241129	155800	917714570	15870	15870	15870	15870	0
292	20241129	155700	917714570	15870	15870	15870	15870	0
293	20241129	155600	917714570	15870	15870	15870	15870	0
294	20241129	155500	917714570	15870	15870	15870	15870	0
295	20241129	155400	917714570	15870	15870	15870	15870	0
296	20241129	155300	917714570	15870	15870	15870	15870	0
297	20241129	155200	917714570	15870	15870	15870	15870	0
298	20241129	155100	917714570	15870	15870	15870	15870	0
299	20241129	155000	917714570	15870	15870	15870	15870	0
300	20241129	154900	917714570	15870	15870	15870	15870	0
301	20241129	154800	917714570	15870	15870	15870	15870	0
302	20241129	154700	917714570	15870	15870	15870	15870	1744
303	20241129	154600	917714570	15870	15870	15870	15870	0
304	20241129	154500	917714570	15870	15870	15870	15870	0
305	20241129	154400	917714570	15870	15870	15870	15870	0
306	20241129	154300	917714570	15870	15870	15870	15870	0
307	20241129	154200	917714570	15870	15870	15870	15870	0
308	20241129	154100	917714570	15870	15870	15870	15870	0
309	20241129	154000	917714570	15870	15870	15870	15870	0
310	20241129	153900	917714570	15870	15870	15870	15870	0
311	20241129	153800	917714570	15870	15870	15870	15870	0
312	20241129	153700	917714570	15870	15870	15870	15870	0
313	20241129	153600	917714570	15870	15870	15870	15870	0
314	20241129	153500	917714570	15870	15870	15870	15870	0
315	20241129	153400	917714570	15870	15870	15870	15870	0
316	20241129	153300	917714570	15870	15870	15870	15870	0
317	20241129	153200	917714570	15870	15870	15870	15870	0
318	20241129	153100	917714570	15870	15870	15870	15870	0
319	20241129	153000	917714570	15870	15870	15870	15870	1744
320	20241129	152900	890037290	15950	15950	15950	15950	0
321	20241129	152800	890037290	15950	15950	15950	15950	0
322	20241129	152700	890037290	15950	15950	15950	15950	0
323	20241129	152600	890037290	15950	15950	15950	15950	0
324	20241129	152500	890037290	15950	15950	15950	15950	0
325	20241129	152400	890037290	15950	15950	15950	15950	0
326	20241129	152300	890037290	15950	15950	15950	15950	0
327	20241129	152200	890037290	15950	15950	15950	15950	0
328	20241129	152100	890037290	15950	15950	15950	15950	0
329	20241129	152000	890037290	15950	15950	15950	15950	0
330	20241129	151900	890037290	15950	15950	15950	15870	8
331	20241129	151800	889910010	15870	15880	15880	15870	2
332	20241129	151700	889878260	15870	15860	15950	15860	154
333	20241129	151600	887433900	15860	15930	15950	15850	55
334	20241129	151500	886558470	15850	15840	15850	15840	12
335	20241129	151400	886368350	15840	15850	15850	15840	314
336	20241129	151300	881393560	15850	15850	15850	15850	0
337	20241129	151200	881393560	15850	15850	15850	15850	1
338	20241129	151100	881377710	15840	15970	15970	15840	181
339	20241129	151000	878508750	15970	15860	15970	15860	17
340	20241129	150900	878237580	15860	15880	15880	15850	323
341	20241129	150800	873113180	15880	15870	15880	15870	511
342	20241129	150700	864999080	15880	15880	15880	15870	873
343	20241129	150600	851136410	15880	15900	15900	15880	1108
344	20241129	150500	833533810	15890	15910	15910	15890	245
345	20241129	150400	829638380	15920	15920	15920	15920	0
346	20241129	150300	829638380	15920	15920	15920	15920	1
347	20241129	150200	829622460	15910	15910	15910	15910	0
348	20241129	150100	829622460	15910	15910	15910	15910	16
349	20241129	150000	829367900	15900	15900	15910	15900	110
350	20241129	145900	827618850	15900	15900	15900	15900	0
351	20241129	145800	827618850	15900	15910	15910	15900	430
352	20241129	145700	820781180	15910	15910	15910	15910	10
353	20241129	145600	820622080	15910	15930	15930	15910	58
354	20241129	145500	819699080	15920	15920	15920	15920	23
355	20241129	145400	819332920	15920	15920	15920	15920	39
356	20241129	145300	818712040	15910	15910	15910	15910	0
357	20241129	145200	818712040	15910	15920	15990	15910	41
358	20241129	145100	818059640	15900	15910	15910	15900	2307
359	20241129	145000	781374910	15910	15910	15910	15910	2
360	20241129	144900	781343090	15910	15910	15910	15910	0
361	20241129	144800	781343090	15910	15910	15910	15910	322
362	20241129	144700	776220070	15910	15960	15960	15910	657
363	20241129	144600	765760630	15940	15940	15940	15940	24
364	20241129	144500	765378070	16010	16010	16010	16010	0
365	20241129	144400	765378070	16010	16010	16010	16010	6
366	20241129	144300	765282010	16010	16010	16010	16010	1
367	20241129	144200	765266000	15920	15930	15930	15920	573
368	20241129	144100	756142890	15930	15940	15940	15930	1012
369	20241129	144000	740015750	15940	15940	15940	15940	0
370	20241129	143900	740015750	15940	15950	15950	15940	132
371	20241129	143800	737911470	15950	15950	15950	15950	60
372	20241129	143700	736954470	15950	15950	15950	15950	17
373	20241129	143600	736683320	15980	15980	15980	15980	10
374	20241129	143500	736523520	15950	15950	15950	15950	76
375	20241129	143400	735311320	15950	15950	15950	15950	72
376	20241129	143300	734162920	15950	16030	16030	15950	1021
377	20241129	143200	717868020	15980	15990	15990	15980	67
378	20241129	143100	716797350	15990	15990	15990	15990	3
379	20241129	143000	716749380	15980	15980	15980	15980	0
380	20241129	142900	716749380	15980	15980	15980	15980	0
381	20241129	142800	716749380	15980	15980	15980	15980	0
382	20241129	142700	716749380	15980	15980	15980	15980	9
383	20241129	142600	716605560	16050	16050	16050	16050	100
384	20241129	142500	715000560	16050	16050	16050	16050	1
385	20241129	142400	714984510	16050	16050	16050	16050	0
386	20241129	142300	714984510	16050	15980	16050	15980	61
387	20241129	142200	714008210	15980	15980	15980	15980	4
388	20241129	142100	713944290	15980	15980	15980	15980	30
389	20241129	142000	713464890	15980	15990	15990	15980	128
390	20241129	141900	711419440	15990	15990	15990	15990	84
391	20241129	141800	710076280	15990	15990	15990	15990	0
392	20241129	141700	710076280	15990	15990	15990	15990	0
393	20241129	141600	710076280	15990	15990	15990	15990	0
394	20241129	141500	710076280	15990	15990	15990	15990	80
395	20241129	141400	708797080	15990	15990	15990	15990	75
396	20241129	141300	707597830	16000	16000	16000	16000	30
397	20241129	141200	707117830	16000	16010	16010	16000	250
398	20241129	141100	703116340	16010	16010	16020	16010	45
399	20241129	141000	702395850	16010	16010	16010	16010	17
400	20241129	140900	702123680	16020	16020	16020	16020	0
401	20241129	140800	702123680	16020	16020	16020	16020	5
402	20241129	140700	702043580	16020	16020	16020	16020	53
403	20241129	140600	701194520	16020	16020	16020	16010	78
404	20241129	140500	699944980	16020	16020	16020	16020	0
405	20241129	140400	699944980	16020	16020	16020	16020	0
406	20241129	140300	699944980	16020	16020	16020	16020	0
407	20241129	140200	699944980	16020	16020	16020	16020	0
408	20241129	140100	699944980	16020	16020	16020	16020	0
409	20241129	140000	699944980	16020	16020	16020	16020	0
410	20241129	135900	699944980	16020	16020	16020	16020	4
411	20241129	135800	699880900	16050	16050	16050	16050	0
412	20241129	135700	699880900	16050	16050	16050	16050	0
413	20241129	135600	699880900	16050	16050	16050	16050	23
414	20241129	135500	699511750	16050	16050	16050	16050	14
415	20241129	135400	699287050	16050	16050	16050	16050	0
416	20241129	135300	699287050	16050	16050	16050	16050	0
417	20241129	135200	699287050	16050	16050	16050	16050	1
418	20241129	135100	699271000	16040	16040	16040	16040	0
419	20241129	135000	699271000	16040	16040	16040	16040	1
420	20241129	134900	699254960	15990	15990	15990	15990	0
421	20241129	134800	699254960	15990	15990	15990	15990	25
422	20241129	134700	698855210	15990	15990	15990	15990	0
423	20241129	134600	698855210	15990	15990	15990	15990	0
424	20241129	134500	698855210	15990	15990	15990	15990	0
425	20241129	134400	698855210	15990	15990	15990	15990	0
426	20241129	134300	698855210	15990	15990	15990	15990	0
427	20241129	134200	698855210	15990	15990	15990	15990	0
428	20241129	134100	698855210	15990	15990	15990	15990	1
429	20241129	134000	698839220	15990	15990	15990	15990	7
430	20241129	133900	698727290	15990	15990	15990	15990	0
431	20241129	133800	698727290	15990	15990	15990	15990	0
432	20241129	133700	698727290	15990	15990	15990	15990	1
433	20241129	133600	698711300	16050	16050	16050	16050	30
434	20241129	133500	698229800	16050	16050	16050	16050	0
435	20241129	133400	698229800	16050	16050	16050	16050	30
436	20241129	133300	697748300	15970	15970	15970	15970	0
437	20241129	133200	697748300	15970	15970	15970	15970	24
438	20241129	133100	697365020	15970	15970	15970	15970	6
439	20241129	133000	697269200	16050	15970	16050	15970	13
440	20241129	132900	697061510	15970	15970	15970	15970	80
441	20241129	132800	695783910	15960	15970	15970	15960	50
442	20241129	132700	694985680	16050	16050	16050	16050	10
443	20241129	132600	694825180	15960	15960	15960	15960	103
444	20241129	132500	693181300	15960	16030	16040	15960	202
445	20241129	132400	689953710	16040	16040	16040	16040	2
446	20241129	132300	689921630	16040	16040	16040	16040	0
447	20241129	132200	689921630	16040	16030	16040	16030	203
448	20241129	132100	686667490	16030	16030	16030	16030	10
449	20241129	132000	686507190	15970	15970	15970	15970	27
450	20241129	131900	686076000	15950	15950	15950	15950	0
451	20241129	131800	686076000	15950	16010	16010	15950	1116
452	20241129	131700	668246070	16000	16090	16090	16000	701
453	20241129	131600	657022960	16100	16100	16100	16100	0
454	20241129	131500	657022960	16100	16100	16100	16100	15
455	20241129	131400	656781460	16030	16030	16030	16030	0
456	20241129	131300	656781460	16030	16030	16030	16030	0
457	20241129	131200	656781460	16030	16030	16030	16030	33
458	20241129	131100	656252470	16110	16110	16110	16110	0
459	20241129	131000	656252470	16110	16110	16110	16110	0
460	20241129	130900	656252470	16110	16110	16110	16110	0
461	20241129	130800	656252470	16110	16110	16110	16110	0
462	20241129	130700	656252470	16110	16110	16110	16110	1
463	20241129	130600	656236360	16020	16020	16020	16020	0
464	20241129	130500	656236360	16020	16020	16020	16020	0
465	20241129	130400	656236360	16020	16090	16090	16020	183
466	20241129	130300	653301970	16120	16120	16120	16120	0
467	20241129	130200	653301970	16120	16120	16120	16120	0
468	20241129	130100	653301970	16120	16120	16120	16120	0
469	20241129	130000	653301970	16120	16120	16120	16120	0
470	20241129	125900	653301970	16120	16120	16120	16120	0
471	20241129	125800	653301970	16120	16120	16120	16120	0
472	20241129	125700	653301970	16120	16120	16120	16120	1
473	20241129	125600	653285850	16140	16110	16140	16110	88
474	20241129	125500	651867730	16110	16090	16110	16090	474
475	20241129	125400	644236740	16100	16090	16100	16090	1854
476	20241129	125300	614390220	16050	16050	16050	16050	126
477	20241129	125200	612367920	16040	16020	16040	16020	18
478	20241129	125100	612079360	16040	16040	16040	16040	2
479	20241129	125000	612047280	16040	16040	16040	16040	0
480	20241129	124900	612047280	16040	16040	16040	16040	21
481	20241129	124800	611710440	16010	16010	16010	16010	0
482	20241129	124700	611710440	16010	16010	16010	16010	0
483	20241129	124600	611710440	16010	16020	16020	16010	189
484	20241129	124500	608682770	16030	16030	16030	16030	5
485	20241129	124400	608602620	16010	16010	16010	16010	0
486	20241129	124300	608602620	16010	16010	16010	16010	0
487	20241129	124200	608602620	16010	16010	16010	16010	30
488	20241129	124100	608122320	16010	16040	16040	16010	51
489	20241129	124000	607305780	16010	16010	16010	16010	50
490	20241129	123900	606505280	16040	16040	16040	16040	0
491	20241129	123800	606505280	16040	16010	16040	16010	31
492	20241129	123700	606008700	16010	16010	16010	16010	3
493	20241129	123600	605960670	16010	16010	16010	16010	32
494	20241129	123500	605448350	16010	16010	16010	16010	10
495	20241129	123400	605288250	16050	16050	16050	16050	4
496	20241129	123300	605224050	16010	16010	16010	16010	5
497	20241129	123200	605144000	16010	16010	16010	16010	2
498	20241129	123100	605111980	16010	16010	16010	16010	0
499	20241129	123000	605111980	16010	16010	16010	16010	40
500	20241129	122900	604471580	16020	16020	16020	16020	24
501	20241129	122800	604087100	16020	16020	16020	16020	30
502	20241129	122700	603606500	16040	16020	16040	16020	4
503	20241129	122600	603542400	16020	16020	16020	16020	102
504	20241129	122500	601908360	16030	16030	16030	16030	60
505	20241129	122400	600946560	16030	16030	16030	16030	0
506	20241129	122300	600946560	16030	16030	16030	16030	10
507	20241129	122200	600786260	16020	16030	16030	16020	33
508	20241129	122100	600257590	16050	16050	16050	16050	0
509	20241129	122000	600257590	16050	16050	16050	16050	0
510	20241129	121900	600257590	16050	16050	16050	16050	0
511	20241129	121800	600257590	16050	16050	16050	16050	847
512	20241129	121700	586663240	16050	16050	16050	16050	134
513	20241129	121600	584512540	16000	16000	16000	16000	10
514	20241129	121500	584352540	16040	16040	16040	16040	23
515	20241129	121400	583983620	16040	16040	16040	16040	0
516	20241129	121300	583983620	16040	16040	16040	16040	0
517	20241129	121200	583983620	16040	16040	16040	16040	4
518	20241129	121100	583919460	16000	16000	16000	16000	2
519	20241129	121000	583887460	16000	16000	16000	16000	0
520	20241129	120900	583887460	16000	16000	16000	16000	0
521	20241129	120800	583887460	16000	16000	16000	16000	0
522	20241129	120700	583887460	16000	16000	16000	16000	248
523	20241129	120600	579919460	15980	15980	15980	15980	137
524	20241129	120500	577730200	15980	15980	15980	15980	0
525	20241129	120400	577730200	15980	15980	15980	15980	0
526	20241129	120300	577730200	15980	15980	15980	15980	2
527	20241129	120200	577698240	15960	15960	15960	15960	40
528	20241129	120100	577059840	15960	15960	15960	15960	0
529	20241129	120000	577059840	15960	15960	15960	15960	1
530	20241129	115900	577043880	15960	15960	15960	15960	0
531	20241129	115800	577043880	15960	15960	15960	15960	6
532	20241129	115700	576948120	15970	15970	15970	15970	1
533	20241129	115600	576932150	15960	15950	15960	15950	88
534	20241129	115500	575528240	15930	15930	15930	15930	0
535	20241129	115400	575528240	15930	15930	15930	15930	0
536	20241129	115300	575528240	15930	15930	15930	15930	17
537	20241129	115200	575257430	15930	15940	15940	15930	305
538	20241129	115100	570398640	15940	15950	15950	15940	466
539	20241129	115000	562970430	15950	15950	15950	15950	79
540	20241129	114900	561710380	15950	15950	15950	15950	0
541	20241129	114800	561710380	15950	15950	15950	15950	7
542	20241129	114700	561598730	15950	15950	15950	15950	101
543	20241129	114600	559987780	15950	15950	15950	15950	8
544	20241129	114500	559860180	15950	15960	15960	15950	571
545	20241129	114400	550752630	15950	15970	15970	15950	459
546	20241129	114300	543425620	15970	15970	15970	15970	0
547	20241129	114200	543425620	15970	15970	15970	15970	8
548	20241129	114100	543297860	15970	15960	15970	15960	54
549	20241129	114000	542435880	15970	15970	15970	15970	63
550	20241129	113900	541429770	15960	15960	15960	15960	0
551	20241129	113800	541429770	15960	15960	15960	15960	219
552	20241129	113700	537934530	15960	15960	15960	15960	25
553	20241129	113600	537535530	15960	15960	15960	15960	20
554	20241129	113500	537216330	15960	15960	15960	15960	20
555	20241129	113400	536897130	15960	15970	15970	15960	182
556	20241129	113300	533990990	15970	15980	15980	15970	31
557	20241129	113200	533495910	15970	15980	15980	15970	163
558	20241129	113100	530892780	15980	15970	15980	15970	66
559	20241129	113000	529838730	15970	15970	15970	15970	1
560	20241129	112900	529822760	15970	15970	15970	15970	24
561	20241129	112800	529439480	15970	15980	15980	15970	85
562	20241129	112700	528081890	15970	15990	15990	15970	228
563	20241129	112600	524437460	16000	16000	16000	16000	1
564	20241129	112500	524421460	16000	16010	16010	16000	135
565	20241129	112400	522260830	16000	16000	16000	16000	0
566	20241129	112300	522260830	16000	16000	16000	16000	0
567	20241129	112200	522260830	16000	16000	16000	16000	3
568	20241129	112100	522212830	16000	16000	16000	16000	0
569	20241129	112000	522212830	16000	16000	16000	16000	0
570	20241129	111900	522212830	16000	16000	16000	16000	280
571	20241129	111800	517732830	16000	15990	16000	15990	84
572	20241129	111700	516389010	15990	15990	15990	15990	0
573	20241129	111600	516389010	15990	15990	15990	15990	1
574	20241129	111500	516373020	16000	16000	16000	16000	1
575	20241129	111400	516357020	15990	15990	15990	15990	1
576	20241129	111300	516341030	15990	15990	15990	15990	28
577	20241129	111200	515893310	15990	15990	15990	15990	0
578	20241129	111100	515893310	15990	15980	15990	15980	5
579	20241129	111000	515813400	15980	16010	16010	15980	504
580	20241129	110900	507753390	16020	16050	16050	16020	46
581	20241129	110800	507015420	16050	16050	16050	16050	0
582	20241129	110700	507015420	16050	16040	16050	16040	3
583	20241129	110600	506967290	16040	16040	16040	16040	0
584	20241129	110500	506967290	16040	16040	16040	16040	0
585	20241129	110400	506967290	16040	16010	16040	16010	19
586	20241129	110300	506663070	16040	16040	16040	16040	1
587	20241129	110200	506647030	16050	16010	16050	16010	22
588	20241129	110100	506294770	16050	16050	16050	16050	110
589	20241129	110000	504529270	16050	16050	16050	16050	429
590	20241129	105900	497643820	16010	16000	16010	16000	28
591	20241129	105800	497195810	16050	16050	16050	16050	44
592	20241129	105700	496489610	16050	16040	16050	16040	74
593	20241129	105600	495302530	16000	15990	16000	15990	13
594	20241129	105500	495094540	15990	15990	16040	15990	57
595	20241129	105400	494183060	15990	15990	15990	15990	132
596	20241129	105300	492072380	15990	15990	15990	15990	68
597	20241129	105200	490985060	15980	15980	15980	15980	62
598	20241129	105100	489994300	15980	15990	15990	15980	203
599	20241129	105000	486750290	15980	15980	15980	15980	0
600	20241129	104900	486750290	15980	15960	15980	15960	2
601	20241129	104800	486718350	15960	16010	16010	15960	1163
602	20241129	104700	468115990	16010	16040	16040	16010	276
603	20241129	104600	463694090	16040	16040	16040	16040	56
604	20241129	104500	462795850	16050	16050	16050	16050	10
605	20241129	104400	462635350	16040	16040	16040	16040	0
606	20241129	104300	462635350	16040	16040	16040	16040	0
607	20241129	104200	462635350	16040	16040	16040	16040	67
608	20241129	104100	461560670	16040	16040	16040	16040	0
609	20241129	104000	461560670	16040	16040	16040	16040	21
610	20241129	103900	461223830	16020	16020	16020	16020	152
611	20241129	103800	458788790	16010	16040	16040	16010	505
612	20241129	103700	450701070	16040	16070	16070	16040	240
613	20241129	103600	446849730	16070	16070	16070	16070	0
614	20241129	103500	446849730	16070	16070	16070	16070	10
615	20241129	103400	446689030	16070	16090	16090	16070	65
616	20241129	103300	445644140	16100	16100	16100	16100	1
617	20241129	103200	445628040	16100	16100	16100	16100	6
618	20241129	103100	445531440	16100	16100	16100	16100	5
619	20241129	103000	445450940	16100	16100	16100	16100	14
620	20241129	102900	445225540	16100	16110	16110	16100	33
621	20241129	102800	444693920	16100	16100	16100	16100	0
622	20241129	102700	444693920	16100	16100	16100	16100	0
623	20241129	102600	444693920	16100	16100	16100	16100	226
624	20241129	102500	441055320	16100	16090	16100	16090	253
625	20241129	102400	436983020	16100	16100	16100	16100	11
626	20241129	102300	436805920	16100	16100	16100	16100	30
627	20241129	102200	436322920	16090	16090	16090	16090	50
628	20241129	102100	435518420	16100	16100	16100	16100	0
629	20241129	102000	435518420	16100	16100	16100	16100	1
630	20241129	101900	435502320	16000	16000	16000	16000	1
631	20241129	101800	435486320	16000	16000	16000	16000	68
632	20241129	101700	434398320	16000	16010	16010	16000	19
633	20241129	101600	434094190	16000	16000	16000	16000	20
634	20241129	101500	433774190	16000	16000	16000	16000	8
635	20241129	101400	433646190	16000	16010	16010	16000	100
636	20241129	101300	432046070	16050	16050	16050	16050	2
637	20241129	101200	432013970	16100	16090	16100	16090	13
638	20241129	101100	431804780	16000	16100	16100	16000	19
639	20241129	101000	431499980	16100	16100	16100	16100	0
640	20241129	100900	431499980	16100	15990	16100	15980	450
641	20241129	100800	424289100	15980	15980	15980	15980	25
642	20241129	100700	423889600	15970	16090	16090	15970	260
643	20241129	100600	419732060	16100	16010	16100	16000	157
644	20241129	100500	417216840	16010	16010	16010	16010	250
645	20241129	100400	413214340	16010	16080	16090	16010	1237
646	20241129	100300	393323790	16100	16100	16100	16100	0
647	20241129	100200	393323790	16100	16020	16100	16000	276
648	20241129	100100	388890710	16070	16060	16070	16010	99
649	20241129	100000	387301750	16070	16010	16070	16010	31
650	20241129	095900	386804430	16010	15930	16010	15900	880
651	20241129	095800	372780510	15970	15980	15980	15920	1346
652	20241129	095700	351313610	15980	16030	16030	15980	1834
653	20241129	095600	321958090	16030	16070	16070	16030	177
654	20241129	095500	319119540	16070	16110	16110	16070	294
655	20241129	095400	314386920	16100	16100	16110	16100	579
656	20241129	095300	305065000	16100	16080	16110	16080	266
657	20241129	095200	300783590	16080	16100	16110	16070	1930
658	20241129	095100	269711720	16110	16160	16160	16100	732
659	20241129	095000	257908430	16160	16180	16180	16160	400
660	20241129	094900	251443450	16180	16230	16230	16160	761
661	20241129	094800	239125920	16190	16200	16200	16190	566
662	20241129	094700	229957050	16200	16230	16230	16200	449
663	20241129	094600	222678090	16230	16230	16230	16230	1
664	20241129	094500	222661860	16230	16250	16250	16230	118
665	20241129	094400	220746170	16340	16340	16340	16340	2
666	20241129	094300	220713490	16430	16430	16430	16430	0
667	20241129	094200	220713490	16430	16270	16430	16250	116
668	20241129	094100	218827080	16260	16440	16440	16260	16
669	20241129	094000	218564220	16240	16200	16240	16200	552
670	20241129	093900	209620680	16200	16240	16250	16190	450
671	20241129	093800	202322140	16250	16250	16250	16250	10
672	20241129	093700	202159640	16250	16250	16250	16240	1292
673	20241129	093600	181164690	16250	16320	16320	16250	412
674	20241129	093500	174451250	16320	16360	16360	16320	1076
675	20241129	093400	156874060	16440	16440	16440	16440	19
676	20241129	093300	156561700	16440	16410	16450	16410	211
677	20241129	093200	153097390	16410	16410	16410	16350	76
678	20241129	093100	151853870	16350	16350	16350	16350	118
679	20241129	093000	149924570	16350	16350	16350	16350	86
680	20241129	092900	148518470	16420	16340	16420	16340	6
681	20241129	092800	148420030	16340	16360	16360	16340	382
682	20241129	092700	142174610	16360	16400	16400	16360	76
683	20241129	092600	140930920	16400	16400	16400	16400	0
684	20241129	092500	140930920	16400	16350	16400	16340	179
685	20241129	092400	138002900	16350	16350	16350	16350	167
686	20241129	092300	135272450	16350	16510	16510	16350	69
687	20241129	092200	134134840	16340	16340	16340	16340	40
688	20241129	092100	133481240	16340	16410	16410	16340	1147
689	20241129	092000	114718440	16400	16430	16430	16400	517
690	20241129	091900	106231780	16430	16530	16540	16430	257
691	20241129	091800	101982380	16540	16490	16540	16480	113
692	20241129	091700	100114040	16550	16550	16550	16550	1
693	20241129	091600	100097490	16500	16440	16560	16440	59
694	20241129	091500	99123340	16400	16390	16400	16390	10
695	20241129	091400	98959390	16390	16410	16410	16390	745
696	20241129	091300	86741990	16410	16430	16430	16410	121
697	20241129	091200	84755780	16410	16410	16410	16400	699
698	20241129	091100	73290710	16410	16470	16470	16410	1749
699	20241129	091000	44545460	16480	16490	16490	16480	246
700	20241129	090900	40490940	16500	16500	16500	16490	57
701	20241129	090800	39550520	16510	16520	16530	16510	80
702	20241129	090700	38229260	16520	16560	16600	16520	177
703	20241129	090600	35302660	16640	16650	16670	16640	113
704	20241129	090500	33420840	16650	16440	16660	16440	56
705	20241129	090400	32489060	16430	16430	16430	16430	0
706	20241129	090300	32489060	16430	16450	16450	16430	100
707	20241129	090200	30845860	16420	16440	16510	16410	1006
708	20241129	090100	14290890	16440	16480	16480	16440	491
709	20241129	090000	6209820	16470	16470	16490	16470	377