KissMeData/002020/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183600	749194300	13770	13770	13770	13770	164
3	20241129	183500	749194300	13770	13770	13770	13770	0
4	20241129	183400	749194300	13770	13770	13770	13770	0
5	20241129	183300	749194300	13770	13770	13770	13770	0
6	20241129	183200	749194300	13770	13770	13770	13770	0
7	20241129	183100	749194300	13770	13770	13770	13770	0
8	20241129	183000	749194300	13770	13770	13770	13770	0
9	20241129	182900	749194300	13770	13770	13770	13770	0
10	20241129	182800	749194300	13770	13770	13770	13770	0
11	20241129	182700	749194300	13770	13770	13770	13770	0
12	20241129	182600	749194300	13770	13770	13770	13770	0
13	20241129	182500	749194300	13770	13770	13770	13770	0
14	20241129	182400	749194300	13770	13770	13770	13770	0
15	20241129	182300	749194300	13770	13770	13770	13770	0
16	20241129	182200	749194300	13770	13770	13770	13770	0
17	20241129	182100	749194300	13770	13770	13770	13770	0
18	20241129	182000	749194300	13770	13770	13770	13770	0
19	20241129	181900	749194300	13770	13770	13770	13770	0
20	20241129	181800	749194300	13770	13770	13770	13770	0
21	20241129	181700	749194300	13770	13770	13770	13770	0
22	20241129	181600	749194300	13770	13770	13770	13770	0
23	20241129	181500	749194300	13770	13770	13770	13770	0
24	20241129	181400	749194300	13770	13770	13770	13770	0
25	20241129	181300	749194300	13770	13770	13770	13770	0
26	20241129	181200	749194300	13770	13770	13770	13770	0
27	20241129	181100	749194300	13770	13770	13770	13770	0
28	20241129	181000	749194300	13770	13770	13770	13770	0
29	20241129	180900	749194300	13770	13770	13770	13770	0
30	20241129	180800	749194300	13770	13770	13770	13770	0
31	20241129	180700	749194300	13770	13770	13770	13770	0
32	20241129	180600	749194300	13770	13770	13770	13770	164
33	20241129	180500	749194300	13770	13770	13770	13770	0
34	20241129	180400	749194300	13770	13770	13770	13770	0
35	20241129	180300	749194300	13770	13770	13770	13770	0
36	20241129	180200	749194300	13770	13770	13770	13770	0
37	20241129	180100	749194300	13770	13770	13770	13770	0
38	20241129	180000	749194300	13770	13770	13770	13770	0
39	20241129	175900	749194300	13770	13770	13770	13770	0
40	20241129	175800	749194300	13770	13770	13770	13770	0
41	20241129	175700	749194300	13770	13770	13770	13770	0
42	20241129	175600	749194300	13770	13770	13770	13770	0
43	20241129	175500	749194300	13770	13770	13770	13770	0
44	20241129	175400	749194300	13770	13770	13770	13770	0
45	20241129	175300	749194300	13770	13770	13770	13770	0
46	20241129	175200	749194300	13770	13770	13770	13770	0
47	20241129	175100	749194300	13770	13770	13770	13770	0
48	20241129	175000	749194300	13770	13770	13770	13770	0
49	20241129	174900	749194300	13770	13770	13770	13770	0
50	20241129	174800	749194300	13770	13770	13770	13770	0
51	20241129	174700	749194300	13770	13770	13770	13770	0
52	20241129	174600	749194300	13770	13770	13770	13770	0
53	20241129	174500	749194300	13770	13770	13770	13770	0
54	20241129	174400	749194300	13770	13770	13770	13770	0
55	20241129	174300	749194300	13770	13770	13770	13770	0
56	20241129	174200	749194300	13770	13770	13770	13770	0
57	20241129	174100	749194300	13770	13770	13770	13770	0
58	20241129	174000	749194300	13770	13770	13770	13770	0
59	20241129	173900	749194300	13770	13770	13770	13770	0
60	20241129	173800	749194300	13770	13770	13770	13770	0
61	20241129	173700	749194300	13770	13770	13770	13770	0
62	20241129	173600	749194300	13770	13770	13770	13770	164
63	20241129	173500	749194300	13770	13770	13770	13770	0
64	20241129	173400	749194300	13770	13770	13770	13770	0
65	20241129	173300	749194300	13770	13770	13770	13770	0
66	20241129	173200	749194300	13770	13770	13770	13770	0
67	20241129	173100	749194300	13770	13770	13770	13770	0
68	20241129	173000	749194300	13770	13770	13770	13770	0
69	20241129	172900	749194300	13770	13770	13770	13770	0
70	20241129	172800	749194300	13770	13770	13770	13770	0
71	20241129	172700	749194300	13770	13770	13770	13770	0
72	20241129	172600	749194300	13770	13770	13770	13770	0
73	20241129	172500	749194300	13770	13770	13770	13770	0
74	20241129	172400	749194300	13770	13770	13770	13770	0
75	20241129	172300	749194300	13770	13770	13770	13770	0
76	20241129	172200	749194300	13770	13770	13770	13770	0
77	20241129	172100	749194300	13770	13770	13770	13770	0
78	20241129	172000	749194300	13770	13770	13770	13770	0
79	20241129	171900	749194300	13770	13770	13770	13770	0
80	20241129	171800	749194300	13770	13770	13770	13770	0
81	20241129	171700	749194300	13770	13770	13770	13770	0
82	20241129	171600	749194300	13770	13770	13770	13770	0
83	20241129	171500	749194300	13770	13770	13770	13770	0
84	20241129	171400	749194300	13770	13770	13770	13770	0
85	20241129	171300	749194300	13770	13770	13770	13770	0
86	20241129	171200	749194300	13770	13770	13770	13770	0
87	20241129	171100	749194300	13770	13770	13770	13770	0
88	20241129	171000	749194300	13770	13770	13770	13770	0
89	20241129	170900	749194300	13770	13770	13770	13770	0
90	20241129	170800	749194300	13770	13770	13770	13770	0
91	20241129	170700	749194300	13770	13770	13770	13770	0
92	20241129	170600	749194300	13770	13770	13770	13770	164
93	20241129	170500	749194300	13770	13770	13770	13770	0
94	20241129	170400	749194300	13770	13770	13770	13770	0
95	20241129	170300	749194300	13770	13770	13770	13770	0
96	20241129	170200	749194300	13770	13770	13770	13770	0
97	20241129	170100	749194300	13770	13770	13770	13770	0
98	20241129	170000	749194300	13770	13770	13770	13770	0
99	20241129	165900	749194300	13770	13770	13770	13770	0
100	20241129	165800	749194300	13770	13770	13770	13770	0
101	20241129	165700	749194300	13770	13770	13770	13770	0
102	20241129	165600	749194300	13770	13770	13770	13770	0
103	20241129	165500	749194300	13770	13770	13770	13770	0
104	20241129	165400	749194300	13770	13770	13770	13770	0
105	20241129	165300	749194300	13770	13770	13770	13770	0
106	20241129	165200	749194300	13770	13770	13770	13770	0
107	20241129	165100	749194300	13770	13770	13770	13770	0
108	20241129	165000	749194300	13770	13770	13770	13770	0
109	20241129	164900	749194300	13770	13770	13770	13770	0
110	20241129	164800	749194300	13770	13770	13770	13770	0
111	20241129	164700	749194300	13770	13770	13770	13770	0
112	20241129	164600	749194300	13770	13770	13770	13770	0
113	20241129	164500	749194300	13770	13770	13770	13770	0
114	20241129	164400	749194300	13770	13770	13770	13770	0
115	20241129	164300	749194300	13770	13770	13770	13770	0
116	20241129	164200	749194300	13770	13770	13770	13770	0
117	20241129	164100	749194300	13770	13770	13770	13770	0
118	20241129	164000	749194300	13770	13770	13770	13770	0
119	20241129	163900	749194300	13770	13770	13770	13770	0
120	20241129	163800	749194300	13770	13770	13770	13770	0
121	20241129	163700	749194300	13770	13770	13770	13770	0
122	20241129	163600	749194300	13770	13770	13770	13770	164
123	20241129	163500	749194300	13770	13770	13770	13770	0
124	20241129	163400	749194300	13770	13770	13770	13770	0
125	20241129	163300	749194300	13770	13770	13770	13770	0
126	20241129	163200	749194300	13770	13770	13770	13770	0
127	20241129	163100	749194300	13770	13770	13770	13770	0
128	20241129	163000	749194300	13770	13770	13770	13770	0
129	20241129	162900	749194300	13770	13770	13770	13770	0
130	20241129	162800	749194300	13770	13770	13770	13770	0
131	20241129	162700	749194300	13770	13770	13770	13770	0
132	20241129	162600	749194300	13770	13770	13770	13770	0
133	20241129	162500	749194300	13770	13770	13770	13770	0
134	20241129	162400	749194300	13770	13770	13770	13770	0
135	20241129	162300	749194300	13770	13770	13770	13770	0
136	20241129	162200	749194300	13770	13770	13770	13770	0
137	20241129	162100	749194300	13770	13770	13770	13770	0
138	20241129	162000	749194300	13770	13770	13770	13770	0
139	20241129	161900	749194300	13770	13770	13770	13770	0
140	20241129	161800	749194300	13770	13770	13770	13770	0
141	20241129	161700	749194300	13770	13770	13770	13770	0
142	20241129	161600	749194300	13770	13770	13770	13770	0
143	20241129	161500	749194300	13770	13770	13770	13770	0
144	20241129	161400	749194300	13770	13770	13770	13770	0
145	20241129	161300	749194300	13770	13770	13770	13770	0
146	20241129	161200	749194300	13770	13770	13770	13770	0
147	20241129	161100	749194300	13770	13770	13770	13770	0
148	20241129	161000	749194300	13770	13770	13770	13770	0
149	20241129	160900	749194300	13770	13770	13770	13770	0
150	20241129	160800	749194300	13770	13770	13770	13770	0
151	20241129	160700	749194300	13770	13770	13770	13770	0
152	20241129	160600	749194300	13770	13770	13770	13770	164
153	20241129	160500	749194300	13770	13770	13770	13770	0
154	20241129	160400	749194300	13770	13770	13770	13770	0
155	20241129	160300	749194300	13770	13770	13770	13770	0
156	20241129	160200	749194300	13770	13770	13770	13770	0
157	20241129	160100	749194300	13770	13770	13770	13770	0
158	20241129	160000	749194300	13770	13770	13770	13770	0
159	20241129	155900	749194300	13770	13770	13770	13770	0
160	20241129	155800	749194300	13770	13770	13770	13770	0
161	20241129	155700	749194300	13770	13770	13770	13770	0
162	20241129	155600	749194300	13770	13770	13770	13770	0
163	20241129	155500	749194300	13770	13770	13770	13770	0
164	20241129	155400	749194300	13770	13770	13770	13770	0
165	20241129	155300	749194300	13770	13770	13770	13770	0
166	20241129	155200	749194300	13770	13770	13770	13770	0
167	20241129	155100	749194300	13770	13770	13770	13770	0
168	20241129	155000	749194300	13770	13770	13770	13770	0
169	20241129	154900	749194300	13770	13770	13770	13770	0
170	20241129	154800	749194300	13770	13770	13770	13770	0
171	20241129	154700	749194300	13770	13770	13770	13770	0
172	20241129	154600	749194300	13770	13770	13770	13770	0
173	20241129	154500	749194300	13770	13770	13770	13770	0
174	20241129	154400	749194300	13770	13770	13770	13770	0
175	20241129	154300	749194300	13770	13770	13770	13770	0
176	20241129	154200	749194300	13770	13770	13770	13770	0
177	20241129	154100	749194300	13770	13770	13770	13770	0
178	20241129	154000	749194300	13770	13770	13770	13770	0
179	20241129	153900	749194300	13770	13770	13770	13770	0
180	20241129	153800	749194300	13770	13770	13770	13770	0
181	20241129	153700	749194300	13770	13770	13770	13770	0
182	20241129	153600	749194300	13770	13770	13770	13770	164
183	20241129	153500	749194300	13770	13770	13770	13770	0
184	20241129	153400	749194300	13770	13770	13770	13770	0
185	20241129	153300	749194300	13770	13770	13770	13770	0
186	20241129	153200	749194300	13770	13770	13770	13770	0
187	20241129	153100	749194300	13770	13770	13770	13770	0
188	20241129	153000	749194300	13770	13770	13770	13770	164
189	20241129	152900	746936020	13770	13770	13770	13770	0
190	20241129	152800	746936020	13770	13770	13770	13770	0
191	20241129	152700	746936020	13770	13770	13770	13770	0
192	20241129	152600	746936020	13770	13770	13770	13770	0
193	20241129	152500	746936020	13770	13770	13770	13770	0
194	20241129	152400	746936020	13770	13770	13770	13770	0
195	20241129	152300	746936020	13770	13770	13770	13770	0
196	20241129	152200	746936020	13770	13770	13770	13770	0
197	20241129	152100	746936020	13770	13770	13770	13770	0
198	20241129	152000	746936020	13770	13770	13770	13770	0
199	20241129	151900	746936020	13770	13690	13770	13690	235
200	20241129	151800	743712080	13680	13680	13680	13680	0
201	20241129	151700	743712080	13680	13680	13680	13680	44
202	20241129	151600	743110160	13680	13690	13690	13680	18
203	20241129	151500	742863830	13680	13680	13680	13680	1
204	20241129	151400	742850150	13690	13690	13690	13690	19
205	20241129	151300	742590040	13690	13690	13690	13690	1
206	20241129	151200	742576350	13690	13690	13690	13690	34
207	20241129	151100	742110890	13700	13690	13700	13680	71
208	20241129	151000	741138640	13690	13690	13690	13680	51
209	20241129	150900	740440460	13690	13680	13690	13680	210
210	20241129	150800	737565660	13670	13680	13680	13670	32
211	20241129	150700	737127960	13680	13680	13680	13680	0
212	20241129	150600	737127960	13680	13680	13690	13680	179
213	20241129	150500	734679230	13680	13670	13680	13670	73
214	20241129	150400	733681310	13680	13680	13680	13680	464
215	20241129	150300	727333790	13680	13680	13680	13680	0
216	20241129	150200	727333790	13680	13680	13680	13680	1
217	20241129	150100	727320110	13680	13680	13680	13680	35
218	20241129	150000	726841310	13680	13680	13680	13680	1
219	20241129	145900	726827630	13680	13680	13680	13680	50
220	20241129	145800	726143630	13680	13690	13690	13680	35
221	20241129	145700	725664500	13690	13690	13690	13690	34
222	20241129	145600	725199040	13690	13690	13690	13690	0
223	20241129	145500	725199040	13690	13680	13690	13670	315
224	20241129	145400	720890180	13690	13690	13690	13690	0
225	20241129	145300	720890180	13690	13690	13690	13690	1
226	20241129	145200	720876490	13690	13690	13690	13690	0
227	20241129	145100	720876490	13690	13690	13690	13690	41
228	20241129	145000	720315200	13690	13690	13690	13690	2
229	20241129	144900	720287820	13690	13690	13690	13690	34
230	20241129	144800	719822360	13690	13690	13690	13690	0
231	20241129	144700	719822360	13690	13690	13690	13690	0
232	20241129	144600	719822360	13690	13690	13690	13690	35
233	20241129	144500	719343210	13690	13690	13690	13690	1
234	20241129	144400	719329520	13700	13700	13710	13700	11
235	20241129	144300	719178800	13690	13700	13700	13690	3
236	20241129	144200	719137720	13690	13690	13690	13690	35
237	20241129	144100	718658570	13690	13710	13710	13690	100
238	20241129	144000	717289380	13710	13710	13710	13710	38
239	20241129	143900	716768400	13710	13710	13710	13710	1
240	20241129	143800	716754690	13720	13720	13720	13720	21
241	20241129	143700	716466570	13720	13720	13720	13720	0
242	20241129	143600	716466570	13720	13730	13730	13720	22
243	20241129	143500	716164520	13740	13750	13750	13740	459
244	20241129	143400	709855260	13760	13760	13760	13760	31
245	20241129	143300	709428700	13760	13760	13760	13760	52
246	20241129	143200	708713180	13760	13760	13760	13760	13
247	20241129	143100	708534300	13760	13760	13760	13760	34
248	20241129	143000	708066460	13810	13800	13810	13770	476
249	20241129	142900	701497710	13760	13730	13760	13730	160
250	20241129	142800	699298800	13730	13730	13730	13730	0
251	20241129	142700	699298800	13730	13700	13730	13700	98
252	20241129	142600	697955850	13690	13690	13690	13690	2
253	20241129	142500	697928470	13690	13690	13690	13690	34
254	20241129	142400	697463010	13700	13700	13700	13700	0
255	20241129	142300	697463010	13700	13700	13700	13690	8
256	20241129	142200	697353430	13700	13700	13700	13700	0
257	20241129	142100	697353430	13700	13670	13700	13670	51
258	20241129	142000	696655840	13670	13680	13680	13670	21
259	20241129	141900	696368740	13700	13690	13700	13680	503
260	20241129	141800	689487100	13690	13690	13690	13690	81
261	20241129	141700	688378210	13690	13690	13690	13690	2
262	20241129	141600	688350830	13700	13700	13700	13700	24
263	20241129	141500	688022030	13710	13710	13710	13710	0
264	20241129	141400	688022030	13710	13710	13710	13710	4
265	20241129	141300	687967190	13710	13710	13710	13710	7
266	20241129	141200	687871220	13700	13710	13710	13700	35
267	20241129	141100	687391390	13710	13710	13710	13710	20
268	20241129	141000	687117190	13710	13710	13710	13710	35
269	20241129	140900	686637340	13710	13720	13720	13710	2
270	20241129	140800	686609910	13730	13710	13730	13710	39
271	20241129	140700	686075160	13710	13710	13710	13710	0
272	20241129	140600	686075160	13710	13710	13710	13710	0
273	20241129	140500	686075160	13710	13710	13710	13710	64
274	20241129	140400	685197720	13710	13710	13710	13710	0
275	20241129	140300	685197720	13710	13710	13710	13710	34
276	20241129	140200	684731580	13720	13720	13720	13720	34
277	20241129	140100	684265100	13720	13720	13720	13720	1
278	20241129	140000	684251380	13730	13720	13730	13720	4
279	20241129	135900	684196470	13730	13730	13730	13730	5
280	20241129	135800	684127820	13750	13710	13750	13710	14
281	20241129	135700	683935640	13720	13710	13720	13710	36
282	20241129	135600	683442060	13720	13720	13720	13720	1
283	20241129	135500	683428340	13710	13710	13710	13710	37
284	20241129	135400	682921070	13710	13710	13710	13710	0
285	20241129	135300	682921070	13710	13710	13710	13710	34
286	20241129	135200	682454930	13710	13710	13710	13710	2
287	20241129	135100	682427510	13710	13710	13710	13710	0
288	20241129	135000	682427510	13710	13710	13710	13710	44
289	20241129	134900	681824270	13710	13710	13710	13710	0
290	20241129	134800	681824270	13710	13710	13710	13710	40
291	20241129	134700	681275870	13710	13710	13710	13710	26
292	20241129	134600	680919410	13700	13700	13700	13690	39
293	20241129	134500	680385130	13700	13700	13700	13700	2
294	20241129	134400	680357730	13700	13700	13700	13700	36
295	20241129	134300	679864530	13700	13700	13700	13700	1
296	20241129	134200	679850830	13710	13710	13710	13710	18
297	20241129	134100	679604050	13710	13710	13710	13710	1
298	20241129	134000	679590340	13710	13710	13710	13710	35
299	20241129	133900	679110490	13710	13710	13710	13710	2
300	20241129	133800	679083070	13720	13720	13720	13720	0
301	20241129	133700	679083070	13720	13720	13720	13720	41
302	20241129	133600	678520550	13720	13720	13720	13720	0
303	20241129	133500	678520550	13720	13720	13720	13720	34
304	20241129	133400	678054070	13730	13730	13730	13730	5
305	20241129	133300	677985420	13720	13720	13720	13720	34
306	20241129	133200	677518940	13720	13720	13720	13720	0
307	20241129	133100	677518940	13720	13720	13720	13720	34
308	20241129	133000	677052460	13720	13720	13720	13720	1
309	20241129	132900	677038740	13720	13720	13720	13720	34
310	20241129	132800	676572260	13740	13740	13740	13740	0
311	20241129	132700	676572260	13740	13730	13740	13720	39
312	20241129	132600	676036790	13740	13740	13740	13740	0
313	20241129	132500	676036790	13740	13740	13750	13720	38
314	20241129	132400	675514680	13740	13740	13740	13740	1
315	20241129	132300	675500940	13740	13740	13740	13740	36
316	20241129	132200	675006300	13750	13750	13750	13750	50
317	20241129	132100	674318800	13750	13700	13750	13700	45
318	20241129	132000	673700200	13690	13690	13690	13690	36
319	20241129	131900	673207360	13740	13740	13740	13740	0
320	20241129	131800	673207360	13740	13700	13750	13700	265
321	20241129	131700	669576340	13710	13710	13710	13710	0
322	20241129	131600	669576340	13710	13700	13710	13690	45
323	20241129	131500	668960130	13710	13690	13710	13690	3
324	20241129	131400	668919040	13680	13680	13680	13680	34
325	20241129	131300	668453920	13710	13710	13710	13710	21
326	20241129	131200	668166010	13710	13720	13720	13710	44
327	20241129	131100	667562430	13720	13720	13720	13720	13
328	20241129	131000	667384070	13720	13720	13720	13720	0
329	20241129	130900	667384070	13720	13720	13720	13720	24
330	20241129	130800	667054790	13720	13710	13720	13710	11
331	20241129	130700	666903880	13710	13710	13710	13710	36
332	20241129	130600	666410320	13710	13710	13710	13710	1
333	20241129	130500	666396610	13710	13720	13720	13710	36
334	20241129	130400	665903040	13710	13710	13710	13710	0
335	20241129	130300	665903040	13710	13710	13710	13710	35
336	20241129	130200	665423190	13720	13720	13720	13720	5
337	20241129	130100	665354590	13710	13710	13710	13710	41
338	20241129	130000	664792480	13720	13720	13720	13720	0
339	20241129	125900	664792480	13720	13720	13720	13720	22
340	20241129	125800	664490640	13720	13720	13720	13720	8
341	20241129	125700	664380880	13720	13710	13720	13710	55
342	20241129	125600	663626620	13710	13700	13710	13700	105
343	20241129	125500	662187180	13700	13700	13700	13700	2
344	20241129	125400	662159780	13690	13700	13700	13690	25
345	20241129	125300	661817310	13710	13710	13710	13710	0
346	20241129	125200	661817310	13710	13710	13710	13710	1
347	20241129	125100	661803600	13720	13680	13720	13680	6
348	20241129	125000	661721390	13680	13680	13680	13680	35
349	20241129	124900	661242590	13720	13710	13720	13680	73
350	20241129	124800	660243660	13720	13730	13730	13720	11
351	20241129	124700	660092730	13780	13780	13780	13780	0
352	20241129	124600	660092730	13780	13780	13780	13780	1
353	20241129	124500	660078950	13790	13790	13790	13790	0
354	20241129	124400	660078950	13790	13790	13790	13790	0
355	20241129	124300	660078950	13790	13790	13790	13790	0
356	20241129	124200	660078950	13790	13790	13790	13790	0
357	20241129	124100	660078950	13790	13790	13790	13790	0
358	20241129	124000	660078950	13790	13850	13850	13790	209
359	20241129	123900	657196240	13790	13790	13790	13790	0
360	20241129	123800	657196240	13790	13790	13790	13790	34
361	20241129	123700	656727380	13780	13780	13780	13780	34
362	20241129	123600	656258860	13780	13730	13780	13730	266
363	20241129	123500	652600740	13730	13700	13740	13680	344
364	20241129	123400	647884330	13700	13680	13700	13680	114
365	20241129	123300	646323790	13680	13680	13680	13680	34
366	20241129	123200	645858670	13690	13670	13690	13670	54
367	20241129	123100	645119840	13680	13680	13680	13680	1
368	20241129	123000	645106160	13690	13670	13690	13670	67
369	20241129	122900	644190230	13670	13680	13680	13670	210
370	20241129	122800	641318960	13680	13670	13680	13670	110
371	20241129	122700	639814830	13670	13670	13670	13670	0
372	20241129	122600	639814830	13670	13670	13670	13670	34
373	20241129	122500	639350050	13680	13680	13680	13680	10
374	20241129	122400	639213250	13680	13680	13680	13680	20
375	20241129	122300	638939650	13690	13690	13690	13690	0
376	20241129	122200	638939650	13690	13680	13690	13680	35
377	20241129	122100	638460840	13680	13680	13690	13680	69
378	20241129	122000	637516910	13680	13670	13680	13670	128
379	20241129	121900	635766240	13670	13670	13670	13670	0
380	20241129	121800	635766240	13670	13670	13680	13670	40
381	20241129	121700	635219420	13680	13670	13680	13670	4
382	20241129	121600	635164720	13680	13670	13680	13670	39
383	20241129	121500	634631580	13690	13660	13690	13660	7
384	20241129	121400	634535880	13690	13690	13690	13690	213
385	20241129	121300	631619910	13690	13690	13690	13690	50
386	20241129	121200	630935410	13690	13690	13690	13690	0
387	20241129	121100	630935410	13690	13690	13690	13690	35
388	20241129	121000	630456260	13690	13690	13690	13690	1
389	20241129	120900	630442570	13690	13690	13690	13690	34
390	20241129	120800	629977110	13690	13690	13690	13690	0
391	20241129	120700	629977110	13690	13690	13690	13690	34
392	20241129	120600	629511650	13690	13690	13690	13690	5
393	20241129	120500	629443200	13690	13690	13690	13690	34
394	20241129	120400	628977740	13700	13700	13700	13700	0
395	20241129	120300	628977740	13700	13700	13700	13700	17
396	20241129	120200	628744840	13700	13700	13700	13700	4
397	20241129	120100	628690040	13700	13690	13700	13690	43
398	20241129	120000	628101280	13690	13690	13690	13690	0
399	20241129	115900	628101280	13690	13690	13690	13690	0
400	20241129	115800	628101280	13690	13690	13690	13690	115
401	20241129	115700	626526930	13690	13690	13690	13690	100
402	20241129	115600	625157930	13690	13690	13690	13690	34
403	20241129	115500	624692470	13690	13700	13700	13690	46
404	20241129	115400	624062630	13690	13690	13690	13690	34
405	20241129	115300	623597170	13690	13690	13690	13690	69
406	20241129	115200	622652560	13690	13690	13690	13690	64
407	20241129	115100	621776400	13690	13690	13690	13690	0
408	20241129	115000	621776400	13690	13700	13700	13690	171
409	20241129	114900	619435160	13700	13700	13700	13700	0
410	20241129	114800	619435160	13700	13700	13700	13700	35
411	20241129	114700	618955660	13700	13670	13710	13670	533
412	20241129	114600	611662970	13670	13670	13670	13670	0
413	20241129	114500	611662970	13670	13670	13670	13670	1
414	20241129	114400	611649300	13680	13680	13680	13680	0
415	20241129	114300	611649300	13680	13690	13690	13680	48
416	20241129	114200	610992650	13710	13710	13710	13710	1
417	20241129	114100	610978940	13690	13700	13710	13670	865
418	20241129	114000	599146000	13710	13730	13730	13710	58
419	20241129	113900	598350400	13730	13730	13730	13720	13
420	20241129	113800	598171940	13730	13740	13740	13730	30
421	20241129	113700	597759750	13740	13740	13740	13740	37
422	20241129	113600	597251370	13750	13770	13770	13750	16
423	20241129	113500	597031350	13770	13750	13770	13750	172
424	20241129	113400	594664970	13750	13730	13750	13680	442
425	20241129	113300	588590690	13730	13740	13750	13660	1867
426	20241129	113200	563007390	13750	13800	13800	13730	1370
427	20241129	113100	544156740	13800	13820	13820	13800	103
428	20241129	113000	542733420	13820	13840	13850	13820	866
429	20241129	112900	530749870	13830	13880	13880	13830	243
430	20241129	112800	527388930	13880	13870	13900	13840	68
431	20241129	112700	526446100	13900	13860	13920	13860	405
432	20241129	112600	520817630	13870	13830	13880	13830	306
433	20241129	112500	516574150	13820	13830	13880	13820	81
434	20241129	112400	515453350	13820	13830	13830	13820	38
435	20241129	112300	514928170	13830	13790	13830	13790	177
436	20241129	112200	512485710	13840	13830	13840	13830	141
437	20241129	112100	510534610	13840	13780	13840	13780	129
438	20241129	112000	508756030	13890	13870	13890	13720	597
439	20241129	111900	500496260	13870	14010	14030	13870	577
440	20241129	111800	492424860	13980	14280	14280	13960	1885
441	20241129	111700	465852710	14280	13860	14480	13860	6983
442	20241129	111600	366768390	13840	13770	13850	13770	871
443	20241129	111500	354733050	13770	13690	13810	13690	945
444	20241129	111400	341733410	13670	13630	13690	13630	305
445	20241129	111300	337567880	13610	13650	13650	13600	1907
446	20241129	111200	311565960	13650	13660	13660	13630	452
447	20241129	111100	305398030	13660	13640	13710	13620	270
448	20241129	111000	301711120	13640	13660	13700	13630	388
449	20241129	110900	296406760	13680	13600	13680	13600	162
450	20241129	110800	294199080	13610	13710	13710	13610	910
451	20241129	110700	281812980	13710	13600	13750	13600	1779
452	20241129	110600	257504460	13610	13610	13610	13610	30
453	20241129	110500	257096160	13620	13620	13620	13620	0
454	20241129	110400	257096160	13620	13620	13620	13620	0
455	20241129	110300	257096160	13620	13600	13620	13600	180
456	20241129	110200	254646160	13590	13600	13600	13590	45
457	20241129	110100	254034500	13600	13600	13600	13600	0
458	20241129	110000	254034500	13600	13620	13620	13600	475
459	20241129	105900	247572940	13620	13620	13620	13620	0
460	20241129	105800	247572940	13620	13620	13620	13620	134
461	20241129	105700	245747860	13630	13630	13630	13630	1
462	20241129	105600	245734230	13620	13620	13620	13620	42
463	20241129	105500	245162190	13630	13630	13630	13630	20
464	20241129	105400	244889590	13630	13630	13640	13630	119
465	20241129	105300	243266480	13630	13630	13630	13630	62
466	20241129	105200	242421420	13620	13670	13670	13620	81
467	20241129	105100	241317380	13680	13680	13680	13680	0
468	20241129	105000	241317380	13680	13770	13770	13680	2620
469	20241129	104900	205326270	13770	13750	13790	13750	137
470	20241129	104800	203439770	13790	13750	13810	13740	607
471	20241129	104700	195093210	13810	13790	13820	13760	944
472	20241129	104600	182078840	13790	13740	13790	13740	199
473	20241129	104500	179338930	13740	13730	13740	13730	31
474	20241129	104400	178913250	13680	13680	13680	13680	7
475	20241129	104300	178817490	13800	13620	13890	13620	3809
476	20241129	104200	126315310	13620	13620	13620	13620	0
477	20241129	104100	126315310	13620	13600	13620	13600	36
478	20241129	104000	125825680	13600	13600	13600	13600	44
479	20241129	103900	125227280	13600	13600	13600	13600	10
480	20241129	103800	125091280	13620	13600	13620	13600	3
481	20241129	103700	125050460	13600	13600	13600	13600	34
482	20241129	103600	124588060	13640	13600	13640	13600	44
483	20241129	103500	123989560	13600	13600	13600	13600	0
484	20241129	103400	123989560	13600	13600	13600	13600	39
485	20241129	103300	123459160	13640	13600	13650	13600	30
486	20241129	103200	123050990	13650	13640	13650	13610	44
487	20241129	103100	122450840	13590	13590	13590	13590	0
488	20241129	103000	122450840	13590	13590	13590	13590	0
489	20241129	102900	122450840	13590	13590	13590	13590	0
490	20241129	102800	122450840	13590	13590	13590	13590	0
491	20241129	102700	122450840	13590	13590	13590	13590	0
492	20241129	102600	122450840	13590	13640	13640	13590	4
493	20241129	102500	122396380	13610	13610	13610	13610	9
494	20241129	102400	122273890	13680	13670	13680	13620	251
495	20241129	102300	118842750	13660	13620	13660	13620	248
496	20241129	102200	115456660	13650	13610	13650	13610	3
497	20241129	102100	115415790	13600	13610	13640	13600	36
498	20241129	102000	114926140	13620	13610	13620	13610	72
499	20241129	101900	113945840	13610	13630	13650	13610	688
500	20241129	101800	104578470	13640	13620	13640	13620	92
501	20241129	101700	103323640	13620	13640	13640	13620	46
502	20241129	101600	102697000	13630	13610	13630	13610	36
503	20241129	101500	102206340	13630	13610	13630	13610	106
504	20241129	101400	100763620	13610	13610	13630	13560	278
505	20241129	101300	96977090	13560	13610	13620	13560	140
506	20241129	101200	95072560	13560	13560	13610	13560	110
507	20241129	101100	93577160	13560	13560	13560	13560	37
508	20241129	101000	93075440	13560	13560	13560	13560	0
509	20241129	100900	93075440	13560	13560	13560	13560	111
510	20241129	100800	91570280	13550	13550	13550	13550	4
511	20241129	100700	91516080	13550	13540	13550	13540	17
512	20241129	100600	91285890	13540	13540	13540	13540	34
513	20241129	100500	90825530	13540	13540	13540	13540	0
514	20241129	100400	90825530	13540	13550	13550	13540	85
515	20241129	100300	89674130	13540	13540	13540	13540	66
516	20241129	100200	88780490	13540	13540	13570	13530	77
517	20241129	100100	87737620	13550	13550	13550	13550	101
518	20241129	100000	86369070	13550	13530	13550	13530	68
519	20241129	095900	85448410	13530	13530	13530	13530	0
520	20241129	095800	85448410	13530	13540	13540	13530	58
521	20241129	095700	84663590	13530	13530	13530	13530	0
522	20241129	095600	84663590	13530	13530	13530	13530	68
523	20241129	095500	83743550	13530	13530	13530	13530	0
524	20241129	095400	83743550	13530	13540	13540	13530	7
525	20241129	095300	83648830	13550	13530	13550	13530	55
526	20241129	095200	82904120	13530	13530	13530	13530	31
527	20241129	095100	82484690	13520	13520	13520	13520	0
528	20241129	095000	82484690	13520	13520	13520	13520	1
529	20241129	094900	82471170	13520	13560	13570	13520	985
530	20241129	094800	69118700	13570	13580	13580	13560	1758
531	20241129	094700	45259960	13590	13590	13590	13590	0
532	20241129	094600	45259960	13590	13590	13590	13590	21
533	20241129	094500	44974570	13610	13610	13610	13610	22
534	20241129	094400	44675150	13610	13600	13610	13590	257
535	20241129	094300	41181470	13600	13590	13600	13590	11
536	20241129	094200	41031880	13600	13620	13620	13600	968
537	20241129	094100	27853090	13630	13630	13630	13630	1
538	20241129	094000	27839460	13620	13620	13620	13620	15
539	20241129	093900	27635160	13620	13620	13620	13620	1
540	20241129	093800	27621540	13630	13620	13630	13620	19
541	20241129	093700	27362750	13620	13630	13630	13620	3
542	20241129	093600	27321870	13630	13630	13630	13630	56
543	20241129	093500	26558590	13630	13630	13630	13630	0
544	20241129	093400	26558590	13630	13630	13630	13630	1
545	20241129	093300	26544960	13630	13630	13630	13630	25
546	20241129	093200	26204210	13640	13640	13640	13630	18
547	20241129	093100	25958850	13640	13630	13640	13630	3
548	20241129	093000	25917950	13630	13630	13640	13630	5
549	20241129	092900	25849790	13630	13630	13630	13630	1
550	20241129	092800	25836160	13630	13630	13630	13630	0
551	20241129	092700	25836160	13630	13630	13630	13630	2
552	20241129	092600	25808900	13640	13630	13640	13630	69
553	20241129	092500	24868420	13640	13640	13640	13640	1
554	20241129	092400	24854780	13650	13640	13650	13640	8
555	20241129	092300	24745630	13640	13630	13640	13630	25
556	20241129	092200	24404830	13630	13630	13630	13630	0
557	20241129	092100	24404830	13630	13630	13630	13630	30
558	20241129	092000	23995930	13640	13640	13640	13640	0
559	20241129	091900	23995930	13640	13640	13640	13640	0
560	20241129	091800	23995930	13640	13640	13640	13640	0
561	20241129	091700	23995930	13640	13640	13640	13640	1
562	20241129	091600	23982290	13630	13630	13630	13630	18
563	20241129	091500	23736950	13640	13640	13640	13640	1
564	20241129	091400	23723310	13630	13630	13630	13630	5
565	20241129	091300	23655160	13630	13640	13650	13630	56
566	20241129	091200	22891850	13640	13640	13640	13640	12
567	20241129	091100	22728170	13640	13640	13640	13640	35
568	20241129	091000	22250770	13630	13630	13630	13620	223
569	20241129	090900	19211870	13630	13650	13670	13630	158
570	20241129	090800	17056340	13640	13680	13680	13630	439
571	20241129	090700	11059580	13680	13680	13680	13680	12
572	20241129	090600	10895420	13680	13680	13680	13680	1
573	20241129	090500	10881740	13670	13670	13670	13670	0
574	20241129	090400	10881740	13670	13660	13670	13660	42
575	20241129	090300	10307830	13670	13700	13740	13670	561
576	20241129	090200	2625980	13690	13690	13690	13690	1
577	20241129	090100	2612290	13700	13750	13750	13700	101
578	20241129	090000	1225750	13750	13800	13800	13750	89