KissMeData/003300/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184000	312196310	14100	14100	14100	14100	207
3	20241129	183900	312196310	14100	14100	14100	14100	0
4	20241129	183800	312196310	14100	14100	14100	14100	0
5	20241129	183700	312196310	14100	14100	14100	14100	0
6	20241129	183600	312196310	14100	14100	14100	14100	0
7	20241129	183500	312196310	14100	14100	14100	14100	0
8	20241129	183400	312196310	14100	14100	14100	14100	0
9	20241129	183300	312196310	14100	14100	14100	14100	0
10	20241129	183200	312196310	14100	14100	14100	14100	0
11	20241129	183100	312196310	14100	14100	14100	14100	0
12	20241129	183000	312196310	14100	14100	14100	14100	0
13	20241129	182900	312196310	14100	14100	14100	14100	0
14	20241129	182800	312196310	14100	14100	14100	14100	0
15	20241129	182700	312196310	14100	14100	14100	14100	0
16	20241129	182600	312196310	14100	14100	14100	14100	0
17	20241129	182500	312196310	14100	14100	14100	14100	0
18	20241129	182400	312196310	14100	14100	14100	14100	0
19	20241129	182300	312196310	14100	14100	14100	14100	0
20	20241129	182200	312196310	14100	14100	14100	14100	0
21	20241129	182100	312196310	14100	14100	14100	14100	0
22	20241129	182000	312196310	14100	14100	14100	14100	0
23	20241129	181900	312196310	14100	14100	14100	14100	0
24	20241129	181800	312196310	14100	14100	14100	14100	0
25	20241129	181700	312196310	14100	14100	14100	14100	0
26	20241129	181600	312196310	14100	14100	14100	14100	0
27	20241129	181500	312196310	14100	14100	14100	14100	0
28	20241129	181400	312196310	14100	14100	14100	14100	0
29	20241129	181300	312196310	14100	14100	14100	14100	0
30	20241129	181200	312196310	14100	14100	14100	14100	0
31	20241129	181100	312196310	14100	14100	14100	14100	0
32	20241129	181000	312196310	14100	14100	14100	14100	207
33	20241129	180900	312196310	14100	14100	14100	14100	0
34	20241129	180800	312196310	14100	14100	14100	14100	0
35	20241129	180700	312196310	14100	14100	14100	14100	0
36	20241129	180600	312196310	14100	14100	14100	14100	0
37	20241129	180500	312196310	14100	14100	14100	14100	0
38	20241129	180400	312196310	14100	14100	14100	14100	0
39	20241129	180300	312196310	14100	14100	14100	14100	0
40	20241129	180200	312196310	14100	14100	14100	14100	0
41	20241129	180100	312196310	14100	14100	14100	14100	0
42	20241129	180000	312196310	14100	14100	14100	14100	0
43	20241129	175900	312196310	14100	14100	14100	14100	0
44	20241129	175800	312196310	14100	14100	14100	14100	0
45	20241129	175700	312196310	14100	14100	14100	14100	0
46	20241129	175600	312196310	14100	14100	14100	14100	0
47	20241129	175500	312196310	14100	14100	14100	14100	0
48	20241129	175400	312196310	14100	14100	14100	14100	0
49	20241129	175300	312196310	14100	14100	14100	14100	0
50	20241129	175200	312196310	14100	14100	14100	14100	0
51	20241129	175100	312196310	14100	14100	14100	14100	0
52	20241129	175000	312196310	14100	14100	14100	14100	0
53	20241129	174900	312196310	14100	14100	14100	14100	0
54	20241129	174800	312196310	14100	14100	14100	14100	0
55	20241129	174700	312196310	14100	14100	14100	14100	0
56	20241129	174600	312196310	14100	14100	14100	14100	0
57	20241129	174500	312196310	14100	14100	14100	14100	0
58	20241129	174400	312196310	14100	14100	14100	14100	0
59	20241129	174300	312196310	14100	14100	14100	14100	0
60	20241129	174200	312196310	14100	14100	14100	14100	0
61	20241129	174100	312196310	14100	14100	14100	14100	0
62	20241129	174000	312196310	14100	14100	14100	14100	207
63	20241129	173900	312196310	14100	14100	14100	14100	0
64	20241129	173800	312196310	14100	14100	14100	14100	0
65	20241129	173700	312196310	14100	14100	14100	14100	0
66	20241129	173600	312196310	14100	14100	14100	14100	0
67	20241129	173500	312196310	14100	14100	14100	14100	0
68	20241129	173400	312196310	14100	14100	14100	14100	0
69	20241129	173300	312196310	14100	14100	14100	14100	0
70	20241129	173200	312196310	14100	14100	14100	14100	0
71	20241129	173100	312196310	14100	14100	14100	14100	0
72	20241129	173000	312196310	14100	14100	14100	14100	0
73	20241129	172900	312196310	14100	14100	14100	14100	0
74	20241129	172800	312196310	14100	14100	14100	14100	0
75	20241129	172700	312196310	14100	14100	14100	14100	0
76	20241129	172600	312196310	14100	14100	14100	14100	0
77	20241129	172500	312196310	14100	14100	14100	14100	0
78	20241129	172400	312196310	14100	14100	14100	14100	0
79	20241129	172300	312196310	14100	14100	14100	14100	0
80	20241129	172200	312196310	14100	14100	14100	14100	0
81	20241129	172100	312196310	14100	14100	14100	14100	0
82	20241129	172000	312196310	14100	14100	14100	14100	0
83	20241129	171900	312196310	14100	14100	14100	14100	0
84	20241129	171800	312196310	14100	14100	14100	14100	0
85	20241129	171700	312196310	14100	14100	14100	14100	0
86	20241129	171600	312196310	14100	14100	14100	14100	0
87	20241129	171500	312196310	14100	14100	14100	14100	0
88	20241129	171400	312196310	14100	14100	14100	14100	0
89	20241129	171300	312196310	14100	14100	14100	14100	0
90	20241129	171200	312196310	14100	14100	14100	14100	0
91	20241129	171100	312196310	14100	14100	14100	14100	0
92	20241129	171000	312196310	14100	14100	14100	14100	207
93	20241129	170900	312196310	14100	14100	14100	14100	0
94	20241129	170800	312196310	14100	14100	14100	14100	0
95	20241129	170700	312196310	14100	14100	14100	14100	0
96	20241129	170600	312196310	14100	14100	14100	14100	0
97	20241129	170500	312196310	14100	14100	14100	14100	0
98	20241129	170400	312196310	14100	14100	14100	14100	0
99	20241129	170300	312196310	14100	14100	14100	14100	0
100	20241129	170200	312196310	14100	14100	14100	14100	0
101	20241129	170100	312196310	14100	14100	14100	14100	0
102	20241129	170000	312196310	14100	14100	14100	14100	0
103	20241129	165900	312196310	14100	14100	14100	14100	0
104	20241129	165800	312196310	14100	14100	14100	14100	0
105	20241129	165700	312196310	14100	14100	14100	14100	0
106	20241129	165600	312196310	14100	14100	14100	14100	0
107	20241129	165500	312196310	14100	14100	14100	14100	0
108	20241129	165400	312196310	14100	14100	14100	14100	0
109	20241129	165300	312196310	14100	14100	14100	14100	0
110	20241129	165200	312196310	14100	14100	14100	14100	0
111	20241129	165100	312196310	14100	14100	14100	14100	0
112	20241129	165000	312196310	14100	14100	14100	14100	0
113	20241129	164900	312196310	14100	14100	14100	14100	0
114	20241129	164800	312196310	14100	14100	14100	14100	0
115	20241129	164700	312196310	14100	14100	14100	14100	0
116	20241129	164600	312196310	14100	14100	14100	14100	0
117	20241129	164500	312196310	14100	14100	14100	14100	0
118	20241129	164400	312196310	14100	14100	14100	14100	0
119	20241129	164300	312196310	14100	14100	14100	14100	0
120	20241129	164200	312196310	14100	14100	14100	14100	0
121	20241129	164100	312196310	14100	14100	14100	14100	0
122	20241129	164000	312196310	14100	14100	14100	14100	207
123	20241129	163900	312196310	14100	14100	14100	14100	0
124	20241129	163800	312196310	14100	14100	14100	14100	0
125	20241129	163700	312196310	14100	14100	14100	14100	0
126	20241129	163600	312196310	14100	14100	14100	14100	0
127	20241129	163500	312196310	14100	14100	14100	14100	0
128	20241129	163400	312196310	14100	14100	14100	14100	0
129	20241129	163300	312196310	14100	14100	14100	14100	0
130	20241129	163200	312196310	14100	14100	14100	14100	0
131	20241129	163100	312196310	14100	14100	14100	14100	0
132	20241129	163000	312196310	14100	14100	14100	14100	0
133	20241129	162900	312196310	14100	14100	14100	14100	0
134	20241129	162800	312196310	14100	14100	14100	14100	0
135	20241129	162700	312196310	14100	14100	14100	14100	0
136	20241129	162600	312196310	14100	14100	14100	14100	0
137	20241129	162500	312196310	14100	14100	14100	14100	0
138	20241129	162400	312196310	14100	14100	14100	14100	0
139	20241129	162300	312196310	14100	14100	14100	14100	0
140	20241129	162200	312196310	14100	14100	14100	14100	0
141	20241129	162100	312196310	14100	14100	14100	14100	0
142	20241129	162000	312196310	14100	14100	14100	14100	0
143	20241129	161900	312196310	14100	14100	14100	14100	0
144	20241129	161800	312196310	14100	14100	14100	14100	0
145	20241129	161700	312196310	14100	14100	14100	14100	0
146	20241129	161600	312196310	14100	14100	14100	14100	0
147	20241129	161500	312196310	14100	14100	14100	14100	0
148	20241129	161400	312196310	14100	14100	14100	14100	0
149	20241129	161300	312196310	14100	14100	14100	14100	0
150	20241129	161200	312196310	14100	14100	14100	14100	0
151	20241129	161100	312196310	14100	14100	14100	14100	0
152	20241129	161000	312196310	14100	14100	14100	14100	207
153	20241129	160900	312196310	14100	14100	14100	14100	0
154	20241129	160800	312196310	14100	14100	14100	14100	0
155	20241129	160700	312196310	14100	14100	14100	14100	0
156	20241129	160600	312196310	14100	14100	14100	14100	0
157	20241129	160500	312196310	14100	14100	14100	14100	0
158	20241129	160400	312196310	14100	14100	14100	14100	0
159	20241129	160300	312196310	14100	14100	14100	14100	0
160	20241129	160200	312196310	14100	14100	14100	14100	0
161	20241129	160100	312196310	14100	14100	14100	14100	0
162	20241129	160000	312196310	14100	14100	14100	14100	0
163	20241129	155900	312196310	14100	14100	14100	14100	0
164	20241129	155800	312196310	14100	14100	14100	14100	0
165	20241129	155700	312196310	14100	14100	14100	14100	0
166	20241129	155600	312196310	14100	14100	14100	14100	0
167	20241129	155500	312196310	14100	14100	14100	14100	0
168	20241129	155400	312196310	14100	14100	14100	14100	0
169	20241129	155300	312196310	14100	14100	14100	14100	0
170	20241129	155200	312196310	14100	14100	14100	14100	0
171	20241129	155100	312196310	14100	14100	14100	14100	0
172	20241129	155000	312196310	14100	14100	14100	14100	0
173	20241129	154900	312196310	14100	14100	14100	14100	0
174	20241129	154800	312196310	14100	14100	14100	14100	0
175	20241129	154700	312196310	14100	14100	14100	14100	0
176	20241129	154600	312196310	14100	14100	14100	14100	0
177	20241129	154500	312196310	14100	14100	14100	14100	0
178	20241129	154400	312196310	14100	14100	14100	14100	0
179	20241129	154300	312196310	14100	14100	14100	14100	0
180	20241129	154200	312196310	14100	14100	14100	14100	0
181	20241129	154100	312196310	14100	14100	14100	14100	0
182	20241129	154000	312196310	14100	14100	14100	14100	207
183	20241129	153900	312196310	14100	14100	14100	14100	0
184	20241129	153800	312196310	14100	14100	14100	14100	0
185	20241129	153700	312196310	14100	14100	14100	14100	0
186	20241129	153600	312196310	14100	14100	14100	14100	0
187	20241129	153500	312196310	14100	14100	14100	14100	0
188	20241129	153400	312196310	14100	14100	14100	14100	0
189	20241129	153300	312196310	14100	14100	14100	14100	0
190	20241129	153200	312196310	14100	14100	14100	14100	0
191	20241129	153100	312196310	14100	14100	14100	14100	0
192	20241129	153000	312196310	14100	14100	14100	14100	207
193	20241129	152900	309277610	13940	13940	13940	13940	0
194	20241129	152800	309277610	13940	13940	13940	13940	0
195	20241129	152700	309277610	13940	13940	13940	13940	0
196	20241129	152600	309277610	13940	13940	13940	13940	0
197	20241129	152500	309277610	13940	13940	13940	13940	0
198	20241129	152400	309277610	13940	13940	13940	13940	0
199	20241129	152300	309277610	13940	13940	13940	13940	0
200	20241129	152200	309277610	13940	13940	13940	13940	0
201	20241129	152100	309277610	13940	13940	13940	13940	0
202	20241129	152000	309277610	13940	13940	13940	13940	0
203	20241129	151900	309277610	13940	13920	14100	13920	1018
204	20241129	151800	294977220	13910	13910	13910	13910	0
205	20241129	151700	294977220	13910	13920	13930	13910	119
206	20241129	151600	293320510	13930	13930	13940	13920	18
207	20241129	151500	293069810	13940	13940	13950	13930	66
208	20241129	151400	292150250	13950	13950	13950	13950	0
209	20241129	151300	292150250	13950	13950	13950	13950	0
210	20241129	151200	292150250	13950	13980	13980	13930	320
211	20241129	151100	287687480	14000	14020	14020	14000	661
212	20241129	151000	278433320	14020	14020	14020	14020	32
213	20241129	150900	277984680	14020	14020	14020	14020	0
214	20241129	150800	277984680	14020	14020	14020	14020	0
215	20241129	150700	277984680	14020	14020	14020	14020	0
216	20241129	150600	277984680	14020	14020	14020	14020	15
217	20241129	150500	277774380	14020	14020	14020	14020	0
218	20241129	150400	277774380	14020	14020	14020	14020	0
219	20241129	150300	277774380	14020	14020	14020	14020	0
220	20241129	150200	277774380	14020	14020	14060	14020	117
221	20241129	150100	276132920	14000	14000	14000	14000	0
222	20241129	150000	276132920	14000	14000	14000	14000	1
223	20241129	145900	276118920	14000	14000	14000	14000	0
224	20241129	145800	276118920	14000	14000	14000	14000	0
225	20241129	145700	276118920	14000	14000	14000	14000	0
226	20241129	145600	276118920	14000	14000	14000	14000	0
227	20241129	145500	276118920	14000	14000	14000	14000	0
228	20241129	145400	276118920	14000	14000	14000	14000	0
229	20241129	145300	276118920	14000	14000	14000	14000	0
230	20241129	145200	276118920	14000	14000	14000	14000	0
231	20241129	145100	276118920	14000	14000	14000	14000	0
232	20241129	145000	276118920	14000	14000	14000	14000	0
233	20241129	144900	276118920	14000	14000	14000	14000	1
234	20241129	144800	276104920	14000	14000	14000	14000	5
235	20241129	144700	276034920	14000	14000	14000	14000	0
236	20241129	144600	276034920	14000	14000	14000	14000	0
237	20241129	144500	276034920	14000	14000	14000	14000	0
238	20241129	144400	276034920	14000	14000	14000	14000	5
239	20241129	144300	275964920	14000	13990	14000	13980	97
240	20241129	144200	274608010	13990	13990	14000	13990	1058
241	20241129	144100	259805850	13990	14050	14050	13990	177
242	20241129	144000	257327080	14060	14060	14060	14060	0
243	20241129	143900	257327080	14060	14060	14060	14060	0
244	20241129	143800	257327080	14060	14060	14060	14060	0
245	20241129	143700	257327080	14060	14060	14060	14060	0
246	20241129	143600	257327080	14060	14060	14060	14060	0
247	20241129	143500	257327080	14060	14060	14060	14060	1
248	20241129	143400	257313020	14050	14050	14050	14050	0
249	20241129	143300	257313020	14050	14050	14050	14050	0
250	20241129	143200	257313020	14050	14050	14050	14050	11
251	20241129	143100	257158470	14060	14090	14100	14060	700
252	20241129	143000	247310130	14080	14080	14080	14080	17
253	20241129	142900	247070770	14080	14090	14090	14080	3
254	20241129	142800	247028520	14090	14090	14090	14090	22
255	20241129	142700	246718540	14080	14080	14080	14080	20
256	20241129	142600	246436940	14080	14080	14080	14080	22
257	20241129	142500	246127180	14080	14080	14080	14080	23
258	20241129	142400	245803340	14080	14080	14080	14080	0
259	20241129	142300	245803340	14080	14080	14080	14080	23
260	20241129	142200	245479500	14070	14070	14070	14070	13
261	20241129	142100	245296590	14070	14070	14070	14070	23
262	20241129	142000	244972980	14070	14070	14070	14070	1
263	20241129	141900	244958910	14050	14090	14090	14050	633
264	20241129	141800	236058530	14100	14100	14100	14100	23
265	20241129	141700	235734230	14100	14100	14100	14100	22
266	20241129	141600	235424030	14100	14100	14100	14100	23
267	20241129	141500	235099730	14100	14100	14100	14100	24
268	20241129	141400	234761330	14100	14110	14110	14100	10
269	20241129	141300	234620320	14110	14110	14110	14110	22
270	20241129	141200	234309900	14110	14110	14110	14110	22
271	20241129	141100	233999480	14100	14110	14110	14100	36
272	20241129	141000	233491640	14110	14110	14110	14110	22
273	20241129	140900	233181220	14100	14100	14100	14100	2
274	20241129	140800	233153020	14100	14110	14120	14100	704
275	20241129	140700	223218570	14100	14100	14100	14100	22
276	20241129	140600	222908370	14110	14110	14110	14110	24
277	20241129	140500	222569730	14110	14110	14110	14110	22
278	20241129	140400	222259310	14100	14100	14100	14100	12
279	20241129	140300	222090110	14100	14100	14100	14100	0
280	20241129	140200	222090110	14100	14100	14100	14100	22
281	20241129	140100	221779910	14100	14100	14100	14100	24
282	20241129	140000	221441510	14100	14100	14100	14100	22
283	20241129	135900	221131310	14100	14100	14100	14100	23
284	20241129	135800	220807010	14090	14090	14090	14090	0
285	20241129	135700	220807010	14090	14090	14090	14090	13
286	20241129	135600	220623840	14090	14090	14090	14090	23
287	20241129	135500	220299770	14090	14090	14090	14090	23
288	20241129	135400	219975700	14090	14090	14090	14090	45
289	20241129	135300	219341650	14100	14100	14100	14100	22
290	20241129	135200	219031450	14100	14110	14110	14100	5
291	20241129	135100	218960940	14100	14100	14100	14100	19
292	20241129	135000	218693040	14100	14110	14110	14100	46
293	20241129	134900	218044220	14090	14090	14090	14090	0
294	20241129	134800	218044220	14090	14100	14100	14090	27
295	20241129	134700	217663540	14090	14090	14090	14090	0
296	20241129	134600	217663540	14090	14090	14090	14090	0
297	20241129	134500	217663540	14090	14100	14100	14090	23
298	20241129	134400	217339250	14100	14100	14100	14100	24
299	20241129	134300	217000850	14100	14100	14100	14100	42
300	20241129	134200	216408650	14100	14100	14100	14100	0
301	20241129	134100	216408650	14100	14100	14100	14100	23
302	20241129	134000	216084350	14100	14100	14100	14100	22
303	20241129	133900	215774150	14090	14090	14090	14090	22
304	20241129	133800	215464170	14090	14090	14090	14090	23
305	20241129	133700	215140100	14080	14080	14080	14080	0
306	20241129	133600	215140100	14080	14080	14080	14080	19
307	20241129	133500	214872580	14080	14080	14080	14080	23
308	20241129	133400	214548740	14080	14080	14080	14080	24
309	20241129	133300	214210820	14080	14080	14080	14080	22
310	20241129	133200	213901060	14080	14080	14080	14080	23
311	20241129	133100	213577220	14080	14080	14080	14080	0
312	20241129	133000	213577220	14080	14080	14080	14080	22
313	20241129	132900	213267460	14080	14080	14080	14080	24
314	20241129	132800	212929540	14080	14080	14080	14080	37
315	20241129	132700	212408580	14080	14080	14080	14080	23
316	20241129	132600	212084740	14080	14080	14080	14080	0
317	20241129	132500	212084740	14080	14080	14080	14080	22
318	20241129	132400	211774980	14080	14070	14080	14070	5
319	20241129	132300	211704620	14070	14070	14070	14070	32
320	20241129	132200	211254380	14070	14090	14090	14070	669
321	20241129	132100	201840910	14090	14090	14090	14090	100
322	20241129	132000	200431910	14080	14080	14080	14080	7
323	20241129	131900	200333350	14080	14080	14080	14080	23
324	20241129	131800	200009510	14080	14080	14080	14080	23
325	20241129	131700	199685670	14080	14080	14080	14080	23
326	20241129	131600	199361830	14080	14080	14080	14080	23
327	20241129	131500	199037990	14080	14080	14090	14080	102
328	20241129	131400	197600850	14080	14080	14080	14080	23
329	20241129	131300	197277010	14080	14080	14080	14080	22
330	20241129	131200	196967250	14070	14070	14070	14070	1
331	20241129	131100	196953180	14080	14070	14080	14070	123
332	20241129	131000	195221790	14070	14070	14070	14070	0
333	20241129	130900	195221790	14070	14070	14070	14070	23
334	20241129	130800	194898180	14070	14070	14070	14070	25
335	20241129	130700	194546430	14070	14080	14080	14070	27
336	20241129	130600	194166300	14080	14080	14080	14080	20
337	20241129	130500	193884700	14080	14080	14080	14080	0
338	20241129	130400	193884700	14080	14070	14080	14070	22
339	20241129	130300	193574960	14080	14080	14080	14080	0
340	20241129	130200	193574960	14080	14070	14080	14070	39
341	20241129	130100	193026040	14080	14070	14080	14070	2
342	20241129	130000	192997890	14080	14080	14080	14080	19
343	20241129	125900	192730370	14080	14080	14080	14080	20
344	20241129	125800	192448770	14080	14080	14080	14080	0
345	20241129	125700	192448770	14080	14080	14080	14080	20
346	20241129	125600	192167170	14070	14070	14070	14070	21
347	20241129	125500	191871700	14080	14080	14080	14080	20
348	20241129	125400	191590100	14060	14060	14060	14060	1
349	20241129	125300	191576040	14060	14060	14060	14060	1
350	20241129	125200	191561980	14050	14050	14050	14050	2
351	20241129	125100	191533880	14040	14040	14040	14040	1
352	20241129	125000	191519840	14100	14100	14100	14100	19
353	20241129	124900	191251940	14100	14100	14100	14100	20
354	20241129	124800	190969940	14110	14110	14110	14110	1
355	20241129	124700	190955830	14120	14120	14120	14120	19
356	20241129	124600	190687550	14130	14130	14130	14130	20
357	20241129	124500	190404950	14130	14130	14130	14130	19
358	20241129	124400	190136480	14140	14040	14140	14040	22
359	20241129	124300	189825600	14180	14030	14180	14030	344
360	20241129	124200	184992770	14030	14030	14030	14030	192
361	20241129	124100	182299010	14030	14030	14030	14030	68
362	20241129	124000	181344970	14030	14070	14070	14030	646
363	20241129	123900	172277430	14070	14100	14100	14070	1201
364	20241129	123800	155372410	14190	14090	14190	14090	34
365	20241129	123700	154891970	14090	14090	14090	14090	5
366	20241129	123600	154821520	14090	14090	14090	14090	20
367	20241129	123500	154539720	14090	14090	14090	14090	40
368	20241129	123400	153976120	14090	14090	14090	14090	21
369	20241129	123300	153680230	14090	14090	14090	14090	19
370	20241129	123200	153412520	14090	14090	14090	14090	0
371	20241129	123100	153412520	14090	14090	14090	14090	20
372	20241129	123000	153130720	14080	14080	14080	14080	11
373	20241129	122900	152975840	14080	14080	14090	14080	47
374	20241129	122800	152313870	14090	14090	14090	14090	19
375	20241129	122700	152046160	14080	14080	14080	14080	4
376	20241129	122600	151989840	14090	14090	14090	14090	20
377	20241129	122500	151708040	14090	14090	14090	14090	19
378	20241129	122400	151440330	14090	14090	14090	14090	21
379	20241129	122300	151144440	14090	14090	14090	14090	19
380	20241129	122200	150876730	14080	14080	14080	14080	0
381	20241129	122100	150876730	14080	14080	14080	14080	11
382	20241129	122000	150721850	14090	14090	14090	14090	20
383	20241129	121900	150440050	14090	14090	14090	14090	20
384	20241129	121800	150158250	14090	14090	14090	14090	19
385	20241129	121700	149890540	14080	14080	14080	14080	10
386	20241129	121600	149749740	14090	14090	14090	14090	21
387	20241129	121500	149453850	14090	14090	14090	14090	21
388	20241129	121400	149157960	14080	14080	14080	14080	1
389	20241129	121300	149143880	14070	14070	14070	14070	1
390	20241129	121200	149129810	14080	14080	14080	14080	0
391	20241129	121100	149129810	14080	14080	14080	14080	21
392	20241129	121000	148834130	14080	14080	14080	14080	19
393	20241129	120900	148566610	14080	14080	14080	14080	20
394	20241129	120800	148285010	14080	14080	14080	14080	19
395	20241129	120700	148017490	14080	14080	14080	14080	0
396	20241129	120600	148017490	14080	14080	14080	14080	21
397	20241129	120500	147721810	14080	14080	14080	14080	19
398	20241129	120400	147454290	14080	14080	14080	14080	20
399	20241129	120300	147172690	14080	14080	14080	14080	19
400	20241129	120200	146905170	14080	14080	14080	14080	0
401	20241129	120100	146905170	14080	14080	14080	14080	21
402	20241129	120000	146609490	14080	14080	14080	14080	19
403	20241129	115900	146341970	14080	14080	14080	14080	20
404	20241129	115800	146060370	14060	14060	14060	14060	11
405	20241129	115700	145905710	14060	14060	14060	14060	1
406	20241129	115600	145891650	14050	14050	14050	14050	12
407	20241129	115500	145723050	14050	14050	14050	14050	20
408	20241129	115400	145442050	14050	14050	14050	14050	20
409	20241129	115300	145161050	14040	14050	14050	14040	27
410	20241129	115200	144781780	14050	14050	14050	14050	1
411	20241129	115100	144767730	14040	14040	14040	14040	13
412	20241129	115000	144585210	14040	14040	14040	14040	15
413	20241129	114900	144374610	14030	14030	14030	14030	18
414	20241129	114800	144122070	14020	14020	14020	14020	17
415	20241129	114700	143883730	14020	14010	14020	14010	2
416	20241129	114600	143855700	14000	14000	14000	14000	0
417	20241129	114500	143855700	14000	14000	14000	14000	1
418	20241129	114400	143841700	13990	13990	13990	13990	1
419	20241129	114300	143827710	13990	13980	13990	13980	4
420	20241129	114200	143771780	13970	13970	13970	13970	1
421	20241129	114100	143757810	13960	13980	13980	13960	11
422	20241129	114000	143604070	13980	14010	14020	13980	530
423	20241129	113900	136186690	14010	14010	14080	14010	11
424	20241129	113800	136032010	14010	14000	14010	14000	14
425	20241129	113700	135836000	13990	13990	13990	13990	13
426	20241129	113600	135654130	13990	13990	13990	13990	0
427	20241129	113500	135654130	13990	13990	13990	13990	20
428	20241129	113400	135374330	13990	13990	13990	13990	22
429	20241129	113300	135066550	13990	13990	13990	13990	19
430	20241129	113200	134800740	14040	13980	14040	13980	29
431	20241129	113100	134393640	13980	13980	13980	13980	0
432	20241129	113000	134393640	13980	13960	13980	13960	335
433	20241129	112900	129716660	13960	13960	13960	13960	21
434	20241129	112800	129423500	13960	13960	13960	13960	19
435	20241129	112700	129158260	13960	13960	13960	13960	20
436	20241129	112600	128879060	13960	13960	13960	13960	0
437	20241129	112500	128879060	13960	13960	13960	13960	182
438	20241129	112400	126338340	13980	13980	13990	13980	22
439	20241129	112300	126030770	13970	13970	13970	13970	0
440	20241129	112200	126030770	13970	13970	13970	13970	0
441	20241129	112100	126030770	13970	13970	13970	13970	0
442	20241129	112000	126030770	13970	13970	13970	13970	0
443	20241129	111900	126030770	13970	13970	13970	13970	1
444	20241129	111800	126016800	13980	13980	13980	13980	0
445	20241129	111700	126016800	13980	13980	13980	13980	0
446	20241129	111600	126016800	13980	13980	13980	13980	0
447	20241129	111500	126016800	13980	13980	13980	13980	1
448	20241129	111400	126002820	13970	13970	13970	13970	0
449	20241129	111300	126002820	13970	13960	13970	13960	59
450	20241129	111200	125179170	13960	13960	13960	13960	0
451	20241129	111100	125179170	13960	13960	13960	13960	99
452	20241129	111000	123797130	13960	13960	13960	13960	0
453	20241129	110900	123797130	13960	13960	13960	13960	0
454	20241129	110800	123797130	13960	13960	13960	13960	0
455	20241129	110700	123797130	13960	13960	13960	13960	0
456	20241129	110600	123797130	13960	13960	13960	13960	0
457	20241129	110500	123797130	13960	13960	13960	13960	0
458	20241129	110400	123797130	13960	13960	13960	13960	0
459	20241129	110300	123797130	13960	13960	13960	13960	0
460	20241129	110200	123797130	13960	13960	13960	13960	300
461	20241129	110100	119609130	13940	13950	13950	13940	44
462	20241129	110000	118995590	13970	13970	13970	13970	5
463	20241129	105900	118925740	13970	13970	13970	13970	0
464	20241129	105800	118925740	13970	13970	13970	13970	0
465	20241129	105700	118925740	13970	13970	13970	13970	0
466	20241129	105600	118925740	13970	13970	13970	13970	0
467	20241129	105500	118925740	13970	13970	13970	13970	1
468	20241129	105400	118911770	13960	13960	13960	13960	0
469	20241129	105300	118911770	13960	13960	13960	13960	0
470	20241129	105200	118911770	13960	13960	13960	13960	0
471	20241129	105100	118911770	13960	13960	13960	13960	1
472	20241129	105000	118897810	13960	13960	13960	13960	0
473	20241129	104900	118897810	13960	13960	13960	13960	0
474	20241129	104800	118897810	13960	13960	13960	13960	0
475	20241129	104700	118897810	13960	13960	13960	13960	0
476	20241129	104600	118897810	13960	13980	13980	13960	150
477	20241129	104500	116802510	13990	13990	13990	13990	0
478	20241129	104400	116802510	13990	13990	13990	13990	100
479	20241129	104300	115403510	13980	13980	13980	13980	0
480	20241129	104200	115403510	13980	13980	13980	13980	0
481	20241129	104100	115403510	13980	13980	13980	13980	0
482	20241129	104000	115403510	13980	13980	13980	13980	10
483	20241129	103900	115263710	13990	13990	13990	13990	0
484	20241129	103800	115263710	13990	13990	13990	13990	0
485	20241129	103700	115263710	13990	13990	13990	13990	123
486	20241129	103600	113542940	13990	13990	13990	13990	0
487	20241129	103500	113542940	13990	13990	13990	13990	50
488	20241129	103400	112843440	13980	13980	13980	13980	1
489	20241129	103300	112829460	13990	13990	13990	13990	60
490	20241129	103200	111990060	13990	13990	13990	13990	0
491	20241129	103100	111990060	13990	13990	13990	13990	10
492	20241129	103000	111850160	13990	13990	13990	13990	0
493	20241129	102900	111850160	13990	13990	13990	13990	0
494	20241129	102800	111850160	13990	13990	13990	13990	0
495	20241129	102700	111850160	13990	13990	13990	13990	3
496	20241129	102600	111808190	14000	13990	14000	13990	433
497	20241129	102500	105749650	13990	13990	13990	13990	0
498	20241129	102400	105749650	13990	13990	13990	13990	134
499	20241129	102300	103874990	13990	13990	13990	13990	0
500	20241129	102200	103874990	13990	13990	13990	13990	212
501	20241129	102100	100909110	13990	13990	13990	13990	200
502	20241129	102000	98111110	13990	13990	13990	13990	20
503	20241129	101900	97831310	13990	13990	13990	13990	660
504	20241129	101800	88597910	13990	13990	13990	13990	1368
505	20241129	101700	69459590	13990	13990	13990	13990	0
506	20241129	101600	69459590	13990	13990	13990	13990	2
507	20241129	101500	69431610	13990	13990	13990	13990	1
508	20241129	101400	69417620	13990	13990	13990	13990	0
509	20241129	101300	69417620	13990	13990	13990	13990	24
510	20241129	101200	69081860	13990	13990	13990	13990	251
511	20241129	101100	65570370	13990	13990	13990	13990	71
512	20241129	101000	64577080	13990	13990	14000	13990	984
513	20241129	100900	50807600	13980	13980	13980	13980	0
514	20241129	100800	50807600	13980	13980	13980	13980	7
515	20241129	100700	50709740	13990	13990	13990	13990	0
516	20241129	100600	50709740	13990	13990	13990	13990	0
517	20241129	100500	50709740	13990	14000	14000	13990	60
518	20241129	100400	49870040	14010	14000	14010	14000	3
519	20241129	100300	49828020	14010	14040	14040	14010	490
520	20241129	100200	42954720	14050	14050	14050	14050	0
521	20241129	100100	42954720	14050	14050	14050	14050	0
522	20241129	100000	42954720	14050	14050	14050	14050	0
523	20241129	095900	42954720	14050	14050	14050	14050	21
524	20241129	095800	42659670	14050	14050	14050	14050	0
525	20241129	095700	42659670	14050	14050	14050	14050	130
526	20241129	095600	40833170	14050	14050	14050	14050	50
527	20241129	095500	40130670	14050	14050	14050	14050	1
528	20241129	095400	40116620	14050	14050	14050	14050	0
529	20241129	095300	40116620	14050	14050	14050	14050	0
530	20241129	095200	40116620	14050	14050	14050	14050	0
531	20241129	095100	40116620	14050	14050	14050	14050	59
532	20241129	095000	39287670	14050	14050	14050	14050	0
533	20241129	094900	39287670	14050	14050	14050	14050	0
534	20241129	094800	39287670	14050	14050	14050	14050	0
535	20241129	094700	39287670	14050	14050	14050	14050	160
536	20241129	094600	37039670	14050	14050	14050	14050	0
537	20241129	094500	37039670	14050	14080	14080	14050	471
538	20241129	094400	30417610	14110	14110	14110	14110	0
539	20241129	094300	30417610	14110	14110	14120	14090	131
540	20241129	094200	28568330	14100	14080	14100	14080	3
541	20241129	094100	28526060	14090	14080	14120	14080	8
542	20241129	094000	28413350	14070	14070	14070	14070	0
543	20241129	093900	28413350	14070	14070	14070	14070	0
544	20241129	093800	28413350	14070	14060	14070	14060	83
545	20241129	093700	27246350	14070	14070	14070	14070	0
546	20241129	093600	27246350	14070	14070	14070	14070	1
547	20241129	093500	27232280	14070	14070	14070	14070	1
548	20241129	093400	27218210	14060	14060	14060	14060	2
549	20241129	093300	27190090	14070	14060	14070	14060	176
550	20241129	093200	24714660	14060	14060	14060	14060	1
551	20241129	093100	24700600	14050	14050	14050	14050	2
552	20241129	093000	24672500	14050	14050	14050	14050	1
553	20241129	092900	24658450	14050	14050	14050	14050	10
554	20241129	092800	24517950	14050	14050	14050	14050	76
555	20241129	092700	23450150	14040	14040	14040	14040	74
556	20241129	092600	22411190	14040	14040	14040	14040	0
557	20241129	092500	22411190	14040	14040	14040	14040	0
558	20241129	092400	22411190	14040	14040	14040	14040	91
559	20241129	092300	21133550	14040	14040	14040	14040	0
560	20241129	092200	21133550	14040	14040	14040	14040	0
561	20241129	092100	21133550	14040	14040	14040	14040	0
562	20241129	092000	21133550	14040	14060	14060	14040	58
563	20241129	091900	20318480	14050	14040	14050	14040	322
564	20241129	091800	15794460	14040	14040	14040	14040	0
565	20241129	091700	15794460	14040	14040	14040	14040	1
566	20241129	091600	15780420	14050	14040	14050	14040	19
567	20241129	091500	15513580	14040	14040	14040	14040	1
568	20241129	091400	15499540	14030	14030	14030	14030	53
569	20241129	091300	14755950	14030	14030	14030	14030	0
570	20241129	091200	14755950	14030	14030	14030	14030	0
571	20241129	091100	14755950	14030	14030	14030	14030	1
572	20241129	091000	14741920	14040	14090	14090	14020	121
573	20241129	090900	13043100	14080	14120	14120	14080	395
574	20241129	090800	7476340	14190	14180	14200	14100	376
575	20241129	090700	2139140	14100	14170	14170	14100	70
576	20241129	090600	1147940	14100	14100	14160	14100	25
577	20241129	090500	794420	14100	14140	14140	14100	9
578	20241129	090400	667480	14150	14150	14150	14150	1
579	20241129	090300	653330	14150	14150	14150	14150	0
580	20241129	090200	653330	14150	14190	14190	14150	38
581	20241129	090100	114150	14190	14190	14190	14190	1
582	20241129	090000	99960	14300	14190	14300	14190	5