KissMeData/002840/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183800	265839600	191100	191100	191100	191100	73
3	20241129	183700	265839600	191100	191100	191100	191100	0
4	20241129	183600	265839600	191100	191100	191100	191100	0
5	20241129	183500	265839600	191100	191100	191100	191100	0
6	20241129	183400	265839600	191100	191100	191100	191100	0
7	20241129	183300	265839600	191100	191100	191100	191100	0
8	20241129	183200	265839600	191100	191100	191100	191100	0
9	20241129	183100	265839600	191100	191100	191100	191100	0
10	20241129	183000	265839600	191100	191100	191100	191100	0
11	20241129	182900	265839600	191100	191100	191100	191100	0
12	20241129	182800	265839600	191100	191100	191100	191100	0
13	20241129	182700	265839600	191100	191100	191100	191100	0
14	20241129	182600	265839600	191100	191100	191100	191100	0
15	20241129	182500	265839600	191100	191100	191100	191100	0
16	20241129	182400	265839600	191100	191100	191100	191100	0
17	20241129	182300	265839600	191100	191100	191100	191100	0
18	20241129	182200	265839600	191100	191100	191100	191100	0
19	20241129	182100	265839600	191100	191100	191100	191100	0
20	20241129	182000	265839600	191100	191100	191100	191100	0
21	20241129	181900	265839600	191100	191100	191100	191100	0
22	20241129	181800	265839600	191100	191100	191100	191100	0
23	20241129	181700	265839600	191100	191100	191100	191100	0
24	20241129	181600	265839600	191100	191100	191100	191100	0
25	20241129	181500	265839600	191100	191100	191100	191100	0
26	20241129	181400	265839600	191100	191100	191100	191100	0
27	20241129	181300	265839600	191100	191100	191100	191100	0
28	20241129	181200	265839600	191100	191100	191100	191100	0
29	20241129	181100	265839600	191100	191100	191100	191100	0
30	20241129	181000	265839600	191100	191100	191100	191100	0
31	20241129	180900	265839600	191100	191100	191100	191100	0
32	20241129	180800	265839600	191100	191100	191100	191100	73
33	20241129	180700	265839600	191100	191100	191100	191100	0
34	20241129	180600	265839600	191100	191100	191100	191100	0
35	20241129	180500	265839600	191100	191100	191100	191100	0
36	20241129	180400	265839600	191100	191100	191100	191100	0
37	20241129	180300	265839600	191100	191100	191100	191100	0
38	20241129	180200	265839600	191100	191100	191100	191100	0
39	20241129	180100	265839600	191100	191100	191100	191100	0
40	20241129	180000	265839600	191100	191100	191100	191100	0
41	20241129	175900	265839600	191100	191100	191100	191100	0
42	20241129	175800	265839600	191100	191100	191100	191100	0
43	20241129	175700	265839600	191100	191100	191100	191100	0
44	20241129	175600	265839600	191100	191100	191100	191100	0
45	20241129	175500	265839600	191100	191100	191100	191100	0
46	20241129	175400	265839600	191100	191100	191100	191100	0
47	20241129	175300	265839600	191100	191100	191100	191100	0
48	20241129	175200	265839600	191100	191100	191100	191100	0
49	20241129	175100	265839600	191100	191100	191100	191100	0
50	20241129	175000	265839600	191100	191100	191100	191100	0
51	20241129	174900	265839600	191100	191100	191100	191100	0
52	20241129	174800	265839600	191100	191100	191100	191100	0
53	20241129	174700	265839600	191100	191100	191100	191100	0
54	20241129	174600	265839600	191100	191100	191100	191100	0
55	20241129	174500	265839600	191100	191100	191100	191100	0
56	20241129	174400	265839600	191100	191100	191100	191100	0
57	20241129	174300	265839600	191100	191100	191100	191100	0
58	20241129	174200	265839600	191100	191100	191100	191100	0
59	20241129	174100	265839600	191100	191100	191100	191100	0
60	20241129	174000	265839600	191100	191100	191100	191100	0
61	20241129	173900	265839600	191100	191100	191100	191100	0
62	20241129	173800	265839600	191100	191100	191100	191100	73
63	20241129	173700	265839600	191100	191100	191100	191100	0
64	20241129	173600	265839600	191100	191100	191100	191100	0
65	20241129	173500	265839600	191100	191100	191100	191100	0
66	20241129	173400	265839600	191100	191100	191100	191100	0
67	20241129	173300	265839600	191100	191100	191100	191100	0
68	20241129	173200	265839600	191100	191100	191100	191100	0
69	20241129	173100	265839600	191100	191100	191100	191100	0
70	20241129	173000	265839600	191100	191100	191100	191100	0
71	20241129	172900	265839600	191100	191100	191100	191100	0
72	20241129	172800	265839600	191100	191100	191100	191100	0
73	20241129	172700	265839600	191100	191100	191100	191100	0
74	20241129	172600	265839600	191100	191100	191100	191100	0
75	20241129	172500	265839600	191100	191100	191100	191100	0
76	20241129	172400	265839600	191100	191100	191100	191100	0
77	20241129	172300	265839600	191100	191100	191100	191100	0
78	20241129	172200	265839600	191100	191100	191100	191100	0
79	20241129	172100	265839600	191100	191100	191100	191100	0
80	20241129	172000	265839600	191100	191100	191100	191100	0
81	20241129	171900	265839600	191100	191100	191100	191100	0
82	20241129	171800	265839600	191100	191100	191100	191100	0
83	20241129	171700	265839600	191100	191100	191100	191100	0
84	20241129	171600	265839600	191100	191100	191100	191100	0
85	20241129	171500	265839600	191100	191100	191100	191100	0
86	20241129	171400	265839600	191100	191100	191100	191100	0
87	20241129	171300	265839600	191100	191100	191100	191100	0
88	20241129	171200	265839600	191100	191100	191100	191100	0
89	20241129	171100	265839600	191100	191100	191100	191100	0
90	20241129	171000	265839600	191100	191100	191100	191100	0
91	20241129	170900	265839600	191100	191100	191100	191100	0
92	20241129	170800	265839600	191100	191100	191100	191100	73
93	20241129	170700	265839600	191100	191100	191100	191100	0
94	20241129	170600	265839600	191100	191100	191100	191100	0
95	20241129	170500	265839600	191100	191100	191100	191100	0
96	20241129	170400	265839600	191100	191100	191100	191100	0
97	20241129	170300	265839600	191100	191100	191100	191100	0
98	20241129	170200	265839600	191100	191100	191100	191100	0
99	20241129	170100	265839600	191100	191100	191100	191100	0
100	20241129	170000	265839600	191100	191100	191100	191100	0
101	20241129	165900	265839600	191100	191100	191100	191100	0
102	20241129	165800	265839600	191100	191100	191100	191100	0
103	20241129	165700	265839600	191100	191100	191100	191100	0
104	20241129	165600	265839600	191100	191100	191100	191100	0
105	20241129	165500	265839600	191100	191100	191100	191100	0
106	20241129	165400	265839600	191100	191100	191100	191100	0
107	20241129	165300	265839600	191100	191100	191100	191100	0
108	20241129	165200	265839600	191100	191100	191100	191100	0
109	20241129	165100	265839600	191100	191100	191100	191100	0
110	20241129	165000	265839600	191100	191100	191100	191100	0
111	20241129	164900	265839600	191100	191100	191100	191100	0
112	20241129	164800	265839600	191100	191100	191100	191100	0
113	20241129	164700	265839600	191100	191100	191100	191100	0
114	20241129	164600	265839600	191100	191100	191100	191100	0
115	20241129	164500	265839600	191100	191100	191100	191100	0
116	20241129	164400	265839600	191100	191100	191100	191100	0
117	20241129	164300	265839600	191100	191100	191100	191100	0
118	20241129	164200	265839600	191100	191100	191100	191100	0
119	20241129	164100	265839600	191100	191100	191100	191100	0
120	20241129	164000	265839600	191100	191100	191100	191100	0
121	20241129	163900	265839600	191100	191100	191100	191100	0
122	20241129	163800	265839600	191100	191100	191100	191100	73
123	20241129	163700	265839600	191100	191100	191100	191100	0
124	20241129	163600	265839600	191100	191100	191100	191100	0
125	20241129	163500	265839600	191100	191100	191100	191100	0
126	20241129	163400	265839600	191100	191100	191100	191100	0
127	20241129	163300	265839600	191100	191100	191100	191100	0
128	20241129	163200	265839600	191100	191100	191100	191100	0
129	20241129	163100	265839600	191100	191100	191100	191100	0
130	20241129	163000	265839600	191100	191100	191100	191100	0
131	20241129	162900	265839600	191100	191100	191100	191100	0
132	20241129	162800	265839600	191100	191100	191100	191100	0
133	20241129	162700	265839600	191100	191100	191100	191100	0
134	20241129	162600	265839600	191100	191100	191100	191100	0
135	20241129	162500	265839600	191100	191100	191100	191100	0
136	20241129	162400	265839600	191100	191100	191100	191100	0
137	20241129	162300	265839600	191100	191100	191100	191100	0
138	20241129	162200	265839600	191100	191100	191100	191100	0
139	20241129	162100	265839600	191100	191100	191100	191100	0
140	20241129	162000	265839600	191100	191100	191100	191100	0
141	20241129	161900	265839600	191100	191100	191100	191100	0
142	20241129	161800	265839600	191100	191100	191100	191100	0
143	20241129	161700	265839600	191100	191100	191100	191100	0
144	20241129	161600	265839600	191100	191100	191100	191100	0
145	20241129	161500	265839600	191100	191100	191100	191100	0
146	20241129	161400	265839600	191100	191100	191100	191100	0
147	20241129	161300	265839600	191100	191100	191100	191100	0
148	20241129	161200	265839600	191100	191100	191100	191100	0
149	20241129	161100	265839600	191100	191100	191100	191100	0
150	20241129	161000	265839600	191100	191100	191100	191100	0
151	20241129	160900	265839600	191100	191100	191100	191100	0
152	20241129	160800	265839600	191100	191100	191100	191100	73
153	20241129	160700	265839600	191100	191100	191100	191100	0
154	20241129	160600	265839600	191100	191100	191100	191100	0
155	20241129	160500	265839600	191100	191100	191100	191100	0
156	20241129	160400	265839600	191100	191100	191100	191100	0
157	20241129	160300	265839600	191100	191100	191100	191100	0
158	20241129	160200	265839600	191100	191100	191100	191100	0
159	20241129	160100	265839600	191100	191100	191100	191100	0
160	20241129	160000	265839600	191100	191100	191100	191100	0
161	20241129	155900	265839600	191100	191100	191100	191100	0
162	20241129	155800	265839600	191100	191100	191100	191100	0
163	20241129	155700	265839600	191100	191100	191100	191100	0
164	20241129	155600	265839600	191100	191100	191100	191100	0
165	20241129	155500	265839600	191100	191100	191100	191100	0
166	20241129	155400	265839600	191100	191100	191100	191100	0
167	20241129	155300	265839600	191100	191100	191100	191100	0
168	20241129	155200	265839600	191100	191100	191100	191100	0
169	20241129	155100	265839600	191100	191100	191100	191100	0
170	20241129	155000	265839600	191100	191100	191100	191100	0
171	20241129	154900	265839600	191100	191100	191100	191100	0
172	20241129	154800	265839600	191100	191100	191100	191100	0
173	20241129	154700	265839600	191100	191100	191100	191100	0
174	20241129	154600	265839600	191100	191100	191100	191100	0
175	20241129	154500	265839600	191100	191100	191100	191100	0
176	20241129	154400	265839600	191100	191100	191100	191100	0
177	20241129	154300	265839600	191100	191100	191100	191100	0
178	20241129	154200	265839600	191100	191100	191100	191100	0
179	20241129	154100	265839600	191100	191100	191100	191100	0
180	20241129	154000	265839600	191100	191100	191100	191100	0
181	20241129	153900	265839600	191100	191100	191100	191100	0
182	20241129	153800	265839600	191100	191100	191100	191100	73
183	20241129	153700	265839600	191100	191100	191100	191100	0
184	20241129	153600	265839600	191100	191100	191100	191100	0
185	20241129	153500	265839600	191100	191100	191100	191100	0
186	20241129	153400	265839600	191100	191100	191100	191100	0
187	20241129	153300	265839600	191100	191100	191100	191100	0
188	20241129	153200	265839600	191100	191100	191100	191100	0
189	20241129	153100	265839600	191100	191100	191100	191100	0
190	20241129	153000	265839600	191100	191100	191100	191100	73
191	20241129	152900	251889300	191100	191100	191100	191100	0
192	20241129	152800	251889300	191100	191100	191100	191100	0
193	20241129	152700	251889300	191100	191100	191100	191100	0
194	20241129	152600	251889300	191100	191100	191100	191100	0
195	20241129	152500	251889300	191100	191100	191100	191100	0
196	20241129	152400	251889300	191100	191100	191100	191100	0
197	20241129	152300	251889300	191100	191100	191100	191100	0
198	20241129	152200	251889300	191100	191100	191100	191100	0
199	20241129	152100	251889300	191100	191100	191100	191100	0
200	20241129	152000	251889300	191100	191100	191100	191100	0
201	20241129	151900	251889300	191100	191500	192000	191000	12
202	20241129	151800	249594100	192000	191700	192000	191700	4
203	20241129	151700	248827000	192300	192000	192300	191400	3
204	20241129	151600	248251300	191700	191700	191700	191700	4
205	20241129	151500	247484500	191300	191300	191300	191300	0
206	20241129	151400	247484500	191300	192700	192700	191300	126
207	20241129	151300	223322900	192700	192700	192700	192700	4
208	20241129	151200	222552100	192700	192700	192700	192700	0
209	20241129	151100	222552100	192700	192700	192700	192700	0
210	20241129	151000	222552100	192700	192300	192700	192300	3
211	20241129	150900	221974400	192800	192000	192800	192000	28
212	20241129	150800	216582200	191900	191900	191900	191900	1
213	20241129	150700	216390300	191900	191900	191900	191900	1
214	20241129	150600	216198400	191600	191600	191600	191600	0
215	20241129	150500	216198400	191600	191900	191900	191600	99
216	20241129	150400	197210300	191900	191900	191900	191900	0
217	20241129	150300	197210300	191900	191900	191900	191900	0
218	20241129	150200	197210300	191900	192000	192000	191900	5
219	20241129	150100	196250500	192100	192100	192100	192100	0
220	20241129	150000	196250500	192100	191400	192100	191400	4
221	20241129	145900	195484200	191800	191800	191800	191800	0
222	20241129	145800	195484200	191800	191800	191800	191800	3
223	20241129	145700	194908800	191200	192000	192000	191200	14
224	20241129	145600	192225400	191200	192600	192600	191200	12
225	20241129	145500	189918200	191100	193200	193200	191100	112
226	20241129	145400	168349500	193200	193200	193200	193200	20
227	20241129	145300	164485500	193300	193300	193300	193300	0
228	20241129	145200	164485500	193300	193300	193300	193300	1
229	20241129	145100	164292200	193300	193300	193300	193300	8
230	20241129	145000	162745800	193300	193900	193900	193300	29
231	20241129	144900	157139100	194000	194000	194000	194000	0
232	20241129	144800	157139100	194000	194000	194000	194000	0
233	20241129	144700	157139100	194000	194100	194100	193800	15
234	20241129	144600	154229000	194000	194000	194000	194000	0
235	20241129	144500	154229000	194000	194000	194000	194000	0
236	20241129	144400	154229000	194000	194000	194000	194000	1
237	20241129	144300	154035000	194000	193900	194000	193800	4
238	20241129	144200	153259500	193400	193400	193400	193400	0
239	20241129	144100	153259500	193400	193400	193400	193400	3
240	20241129	144000	152679300	193600	193600	193600	193600	2
241	20241129	143900	152292100	193900	193900	193900	193900	0
242	20241129	143800	152292100	193900	193900	193900	193900	0
243	20241129	143700	152292100	193900	193900	193900	193900	0
244	20241129	143600	152292100	193900	193900	193900	193900	3
245	20241129	143500	151710400	193900	194000	194000	193900	2
246	20241129	143400	151322500	193900	194000	194000	193900	3
247	20241129	143300	150740700	193900	193900	193900	193900	1
248	20241129	143200	150546800	193900	193900	193900	193900	0
249	20241129	143100	150546800	193900	194000	194000	193900	3
250	20241129	143000	149965000	193900	193900	193900	193900	0
251	20241129	142900	149965000	193900	194000	194000	193900	3
252	20241129	142800	149383200	193900	193900	193900	193900	0
253	20241129	142700	149383200	193900	194000	194000	193900	7
254	20241129	142600	148025400	193900	193900	193900	193900	0
255	20241129	142500	148025400	193900	194000	194000	193900	3
256	20241129	142400	147443600	193900	193900	193900	193900	0
257	20241129	142300	147443600	193900	194000	194000	193900	3
258	20241129	142200	146861800	193900	193900	193900	193900	0
259	20241129	142100	146861800	193900	193900	193900	193900	0
260	20241129	142000	146861800	193900	194000	194000	193900	3
261	20241129	141900	146280000	193900	193900	193900	193900	0
262	20241129	141800	146280000	193900	194000	194000	193900	3
263	20241129	141700	145698200	193900	193900	193900	193900	2
264	20241129	141600	145310400	194000	194000	194000	194000	1
265	20241129	141500	145116400	193900	193900	193900	193900	0
266	20241129	141400	145116400	193900	194000	194000	193900	3
267	20241129	141300	144534600	193900	193900	193900	193900	0
268	20241129	141200	144534600	193900	194000	194000	193900	3
269	20241129	141100	143952800	193900	193900	193900	193900	0
270	20241129	141000	143952800	193900	193900	193900	193900	4
271	20241129	140900	143177200	193900	193900	193900	193900	0
272	20241129	140800	143177200	193900	193900	193900	193900	0
273	20241129	140700	143177200	193900	194000	194000	193900	3
274	20241129	140600	142595400	193900	194000	194000	193900	3
275	20241129	140500	142013600	194000	194000	194000	194000	23
276	20241129	140400	137551600	193900	193900	193900	193900	0
277	20241129	140300	137551600	193900	193900	193900	193900	3
278	20241129	140200	136969900	194000	194000	194000	194000	1
279	20241129	140100	136775900	194000	194000	194000	194000	0
280	20241129	140000	136775900	194000	194000	194000	194000	2
281	20241129	135900	136387900	194000	194000	194000	194000	0
282	20241129	135800	136387900	194000	194000	194000	194000	1
283	20241129	135700	136193900	194100	194100	194100	194100	4
284	20241129	135600	135417500	194000	194000	194000	194000	0
285	20241129	135500	135417500	194000	194000	194000	194000	0
286	20241129	135400	135417500	194000	194200	194200	194000	3
287	20241129	135300	134835300	194000	194000	194000	194000	0
288	20241129	135200	134835300	194000	194200	194200	194000	3
289	20241129	135100	134253100	194100	194100	194100	194100	4
290	20241129	135000	133476700	194200	194200	194200	194200	0
291	20241129	134900	133476700	194200	194200	194200	194200	0
292	20241129	134800	133476700	194200	194200	194200	194200	8
293	20241129	134700	131923100	194200	194200	194200	194200	2
294	20241129	134600	131534700	194000	194000	194000	194000	0
295	20241129	134500	131534700	194000	194100	194100	194000	3
296	20241129	134400	130952600	194000	194000	194000	194000	0
297	20241129	134300	130952600	194000	194000	194000	194000	0
298	20241129	134200	130952600	194000	194100	194100	194000	3
299	20241129	134100	130370500	194000	194100	194100	194000	3
300	20241129	134000	129788400	194000	194000	194000	194000	0
301	20241129	133900	129788400	194000	194000	194000	194000	0
302	20241129	133800	129788400	194000	194100	194100	194000	3
303	20241129	133700	129206300	194000	194000	194000	194000	0
304	20241129	133600	129206300	194000	194100	194100	194000	3
305	20241129	133500	128624200	194000	194000	194000	194000	0
306	20241129	133400	128624200	194000	194000	194000	194000	2
307	20241129	133300	128236200	194000	194000	194000	194000	7
308	20241129	133200	126878200	193600	193600	193600	193600	1
309	20241129	133100	126684600	194000	194000	194000	194000	3
310	20241129	133000	126102600	194000	194000	194000	194000	0
311	20241129	132900	126102600	194000	194000	194000	194000	2
312	20241129	132800	125714600	194000	194000	194000	194000	0
313	20241129	132700	125714600	194000	194000	194000	194000	2
314	20241129	132600	125326600	194000	194000	194000	194000	0
315	20241129	132500	125326600	194000	194100	194100	194000	7
316	20241129	132400	123968100	194100	193800	194100	193800	5
317	20241129	132300	122998500	193900	193900	193900	193900	0
318	20241129	132200	122998500	193900	193900	193900	193900	3
319	20241129	132100	122416800	194300	194300	194300	194300	0
320	20241129	132000	122416800	194300	194300	194300	194300	16
321	20241129	131900	119308000	194300	194300	194300	194300	4
322	20241129	131800	118530800	194300	194300	194300	194300	5
323	20241129	131700	117559300	194200	194200	194200	194200	10
324	20241129	131600	115617300	194200	194200	194200	194200	7
325	20241129	131500	114257900	194200	194200	194200	194200	4
326	20241129	131400	113481100	194200	194200	194200	194200	0
327	20241129	131300	113481100	194200	194200	194200	194200	0
328	20241129	131200	113481100	194200	194200	194200	194200	5
329	20241129	131100	112510100	193300	193300	193300	193300	0
330	20241129	131000	112510100	193300	194100	194200	193300	15
331	20241129	130900	109598900	194100	194100	194100	194100	0
332	20241129	130800	109598900	194100	194000	194100	194000	3
333	20241129	130700	109016700	193100	193900	193900	193100	18
334	20241129	130600	105531000	193900	194100	194100	193900	3
335	20241129	130500	104948900	194000	194000	194000	194000	0
336	20241129	130400	104948900	194000	194000	194000	194000	0
337	20241129	130300	104948900	194000	194000	194000	194000	0
338	20241129	130200	104948900	194000	194000	194000	194000	0
339	20241129	130100	104948900	194000	194000	194000	194000	7
340	20241129	130000	103590900	194000	194000	194000	194000	0
341	20241129	125900	103590900	194000	194000	194000	194000	0
342	20241129	125800	103590900	194000	194000	194000	194000	0
343	20241129	125700	103590900	194000	194000	194000	194000	0
344	20241129	125600	103590900	194000	194000	194000	194000	2
345	20241129	125500	103202900	193800	193800	193800	193800	0
346	20241129	125400	103202900	193800	193800	193800	193800	0
347	20241129	125300	103202900	193800	193800	193800	193800	0
348	20241129	125200	103202900	193800	193800	193800	193800	0
349	20241129	125100	103202900	193800	193800	193800	193800	0
350	20241129	125000	103202900	193800	193800	193800	193800	0
351	20241129	124900	103202900	193800	193800	193800	193800	0
352	20241129	124800	103202900	193800	193800	193800	193800	0
353	20241129	124700	103202900	193800	193800	193800	193800	0
354	20241129	124600	103202900	193800	193800	193800	193800	0
355	20241129	124500	103202900	193800	193800	193800	193800	0
356	20241129	124400	103202900	193800	193800	193800	193800	0
357	20241129	124300	103202900	193800	193800	193800	193800	5
358	20241129	124200	102233900	193800	193800	193800	193800	7
359	20241129	124100	100877300	193900	193900	193900	193900	1
360	20241129	124000	100683400	193100	194500	194500	193100	10
361	20241129	123900	98742600	194500	194500	194500	194500	0
362	20241129	123800	98742600	194500	194500	194500	194500	3
363	20241129	123700	98159100	194500	194500	194600	194500	7
364	20241129	123600	96797400	194500	194400	194500	194400	10
365	20241129	123500	94852500	194400	194400	194400	194400	0
366	20241129	123400	94852500	194400	194400	194400	194400	0
367	20241129	123300	94852500	194400	194400	194400	194400	2
368	20241129	123200	94463700	194400	194400	194400	194400	0
369	20241129	123100	94463700	194400	194400	194400	194400	2
370	20241129	123000	94074900	194300	194300	194300	194300	1
371	20241129	122900	93880600	194300	194300	194300	194300	2
372	20241129	122800	93492000	194300	194300	194300	194300	0
373	20241129	122700	93492000	194300	194300	194300	194300	2
374	20241129	122600	93103400	194300	194300	194300	194300	0
375	20241129	122500	93103400	194300	194300	194300	194300	2
376	20241129	122400	92714800	194300	194300	194300	194300	2
377	20241129	122300	92326200	194400	194300	194400	194300	9
378	20241129	122200	90577300	194200	194200	194200	194200	0
379	20241129	122100	90577300	194200	194200	194200	194200	3
380	20241129	122000	89994700	194200	194200	194200	194200	2
381	20241129	121900	89606300	194200	194200	194200	194200	0
382	20241129	121800	89606300	194200	194200	194200	194200	2
383	20241129	121700	89217900	194200	194200	194200	194200	0
384	20241129	121600	89217900	194200	194200	194200	194200	0
385	20241129	121500	89217900	194200	194200	194200	194200	0
386	20241129	121400	89217900	194200	194200	194200	194200	2
387	20241129	121300	88829500	194200	194200	194200	194200	0
388	20241129	121200	88829500	194200	194200	194200	194200	0
389	20241129	121100	88829500	194200	194200	194200	194200	0
390	20241129	121000	88829500	194200	194200	194200	194200	0
391	20241129	120900	88829500	194200	194200	194200	194200	2
392	20241129	120800	88441100	194200	194200	194200	194200	0
393	20241129	120700	88441100	194200	194200	194200	194200	0
394	20241129	120600	88441100	194200	194200	194200	194200	2
395	20241129	120500	88052700	194200	194200	194200	194200	0
396	20241129	120400	88052700	194200	194200	194200	194200	0
397	20241129	120300	88052700	194200	194200	194200	194200	0
398	20241129	120200	88052700	194200	194200	194200	194200	2
399	20241129	120100	87664300	194100	194100	194100	194100	1
400	20241129	120000	87470200	194000	194000	194000	194000	1
401	20241129	115900	87276200	194100	194100	194100	194100	0
402	20241129	115800	87276200	194100	194100	194100	194100	2
403	20241129	115700	86888000	194100	194100	194100	194100	0
404	20241129	115600	86888000	194100	194100	194100	194100	0
405	20241129	115500	86888000	194100	194100	194100	194100	2
406	20241129	115400	86499800	193800	193800	193800	193800	0
407	20241129	115300	86499800	193800	194000	194000	193800	3
408	20241129	115200	85918000	193800	193800	193800	193800	0
409	20241129	115100	85918000	193800	193800	193800	193800	0
410	20241129	115000	85918000	193800	193800	193800	193800	0
411	20241129	114900	85918000	193800	193800	193800	193800	0
412	20241129	114800	85918000	193800	194000	194000	193800	7
413	20241129	114700	84561000	194000	194000	194000	194000	0
414	20241129	114600	84561000	194000	194000	194000	194000	0
415	20241129	114500	84561000	194000	194000	194000	194000	0
416	20241129	114400	84561000	194000	193500	194000	193500	15
417	20241129	114300	81656000	193100	193100	193100	193100	0
418	20241129	114200	81656000	193100	193100	193100	193100	0
419	20241129	114100	81656000	193100	193100	193100	193100	0
420	20241129	114000	81656000	193100	193100	193100	193100	0
421	20241129	113900	81656000	193100	193100	193100	193100	0
422	20241129	113800	81656000	193100	193100	193100	193100	0
423	20241129	113700	81656000	193100	193100	193100	193100	0
424	20241129	113600	81656000	193100	193100	193100	193100	0
425	20241129	113500	81656000	193100	193100	193100	193100	0
426	20241129	113400	81656000	193100	193100	193100	193100	0
427	20241129	113300	81656000	193100	193100	193100	193100	0
428	20241129	113200	81656000	193100	193100	193100	193100	0
429	20241129	113100	81656000	193100	193100	193100	193100	0
430	20241129	113000	81656000	193100	193100	193100	193100	0
431	20241129	112900	81656000	193100	193200	193200	193100	13
432	20241129	112800	79144900	193700	193700	193700	193700	0
433	20241129	112700	79144900	193700	193700	193700	193700	0
434	20241129	112600	79144900	193700	193700	193700	193700	0
435	20241129	112500	79144900	193700	193700	193700	193700	0
436	20241129	112400	79144900	193700	193700	193700	193700	0
437	20241129	112300	79144900	193700	193700	193700	193700	0
438	20241129	112200	79144900	193700	193700	193700	193700	0
439	20241129	112100	79144900	193700	193700	193700	193700	0
440	20241129	112000	79144900	193700	193700	193700	193700	0
441	20241129	111900	79144900	193700	193700	193700	193700	0
442	20241129	111800	79144900	193700	193700	193700	193700	0
443	20241129	111700	79144900	193700	193700	193700	193700	0
444	20241129	111600	79144900	193700	193700	193700	193700	0
445	20241129	111500	79144900	193700	193700	193700	193700	0
446	20241129	111400	79144900	193700	193700	193700	193700	0
447	20241129	111300	79144900	193700	193700	193700	193700	9
448	20241129	111200	77401600	194200	194200	194200	194200	0
449	20241129	111100	77401600	194200	194200	194200	194200	2
450	20241129	111000	77013200	194200	193900	194200	193900	108
451	20241129	110900	56062400	194000	194000	194000	194000	0
452	20241129	110800	56062400	194000	194000	194000	194000	0
453	20241129	110700	56062400	194000	194000	194000	194000	0
454	20241129	110600	56062400	194000	194000	194000	194000	0
455	20241129	110500	56062400	194000	194000	194000	194000	0
456	20241129	110400	56062400	194000	194000	194000	194000	0
457	20241129	110300	56062400	194000	194000	194000	194000	0
458	20241129	110200	56062400	194000	194000	194000	194000	2
459	20241129	110100	55674400	194000	194000	194000	194000	2
460	20241129	110000	55286400	193900	193900	193900	193900	0
461	20241129	105900	55286400	193900	193900	193900	193900	4
462	20241129	105800	54510800	193800	193800	193800	193800	1
463	20241129	105700	54317000	193800	193800	193800	193800	2
464	20241129	105600	53929400	193800	193800	193800	193800	0
465	20241129	105500	53929400	193800	193500	193800	193500	2
466	20241129	105400	53542100	193500	193500	193500	193500	1
467	20241129	105300	53348600	193500	193500	193500	193500	0
468	20241129	105200	53348600	193500	193500	193500	193500	0
469	20241129	105100	53348600	193500	193500	193500	193500	0
470	20241129	105000	53348600	193500	193500	193500	193500	2
471	20241129	104900	52961600	193400	193400	193400	193400	0
472	20241129	104800	52961600	193400	193400	193400	193400	0
473	20241129	104700	52961600	193400	193400	193400	193400	0
474	20241129	104600	52961600	193400	193400	193400	193400	0
475	20241129	104500	52961600	193400	193400	193400	193400	0
476	20241129	104400	52961600	193400	193400	193400	193400	0
477	20241129	104300	52961600	193400	193400	193400	193400	0
478	20241129	104200	52961600	193400	193400	193400	193400	0
479	20241129	104100	52961600	193400	193400	193400	193400	0
480	20241129	104000	52961600	193400	193400	193400	193400	2
481	20241129	103900	52574800	193400	193400	193400	193400	0
482	20241129	103800	52574800	193400	193400	193400	193400	0
483	20241129	103700	52574800	193400	193400	193400	193400	0
484	20241129	103600	52574800	193400	193400	193400	193400	0
485	20241129	103500	52574800	193400	193400	193400	193400	0
486	20241129	103400	52574800	193400	193400	193400	193400	0
487	20241129	103300	52574800	193400	193400	193400	193400	1
488	20241129	103200	52381400	193800	193800	193800	193500	9
489	20241129	103100	50638700	193800	193800	193800	193800	0
490	20241129	103000	50638700	193800	193800	193800	193800	0
491	20241129	102900	50638700	193800	193800	193800	193800	2
492	20241129	102800	50251100	193800	193800	193800	193800	0
493	20241129	102700	50251100	193800	193700	193800	193600	5
494	20241129	102600	49282700	193700	193500	193700	193500	4
495	20241129	102500	48508100	193500	193100	193500	193000	32
496	20241129	102400	42329800	193000	193100	193100	193000	2
497	20241129	102300	41943700	192900	192900	193100	192900	5
498	20241129	102200	40978600	193200	193200	193200	193200	0
499	20241129	102100	40978600	193200	192900	193200	192900	2
500	20241129	102000	40592500	193000	193000	193000	193000	0
501	20241129	101900	40592500	193000	192900	193000	192900	3
502	20241129	101800	40013600	193000	192900	193000	192900	6
503	20241129	101700	38855900	193000	192500	193000	192500	8
504	20241129	101600	37314000	192600	192600	192600	192600	1
505	20241129	101500	37121400	192600	192600	192600	192600	2
506	20241129	101400	36736200	192100	192100	192100	192100	0
507	20241129	101300	36736200	192100	192100	192100	192100	0
508	20241129	101200	36736200	192100	192100	192100	192100	0
509	20241129	101100	36736200	192100	192100	192100	192100	1
510	20241129	101000	36544100	191900	191900	191900	191900	0
511	20241129	100900	36544100	191900	191900	191900	191900	0
512	20241129	100800	36544100	191900	191900	191900	191900	0
513	20241129	100700	36544100	191900	191900	191900	191900	2
514	20241129	100600	36160300	192600	192600	192600	192600	0
515	20241129	100500	36160300	192600	192600	192600	192600	0
516	20241129	100400	36160300	192600	192600	192600	192600	0
517	20241129	100300	36160300	192600	192600	192600	192600	0
518	20241129	100200	36160300	192600	192600	192600	192600	1
519	20241129	100100	35967700	192600	192600	192600	192600	0
520	20241129	100000	35967700	192600	192600	192600	192600	1
521	20241129	095900	35775100	192600	191900	192600	191900	2
522	20241129	095800	35390600	192400	191900	192400	191900	2
523	20241129	095700	35006300	192400	192400	192400	192400	0
524	20241129	095600	35006300	192400	192400	192400	192400	0
525	20241129	095500	35006300	192400	192400	192400	192400	0
526	20241129	095400	35006300	192400	192400	192400	192400	14
527	20241129	095300	32312700	192400	192400	192400	192400	0
528	20241129	095200	32312700	192400	192400	192400	192400	2
529	20241129	095100	31927900	193100	193700	193700	193100	6
530	20241129	095000	30767500	192400	192400	192400	192400	0
531	20241129	094900	30767500	192400	192400	192400	192400	0
532	20241129	094800	30767500	192400	192400	192400	192400	0
533	20241129	094700	30767500	192400	192400	192400	192400	3
534	20241129	094600	30190300	192900	192900	192900	192900	1
535	20241129	094500	29997400	192900	193800	193800	192900	8
536	20241129	094400	28449700	194000	191600	194000	191600	120
537	20241129	094300	5350700	191000	191000	191000	191000	0
538	20241129	094200	5350700	191000	191000	191000	191000	0
539	20241129	094100	5350700	191000	191000	191000	191000	0
540	20241129	094000	5350700	191000	191000	191000	191000	3
541	20241129	093900	4777700	191100	191100	191100	191100	9
542	20241129	093800	3057800	191300	191300	191300	191300	0
543	20241129	093700	3057800	191300	191300	191300	191300	0
544	20241129	093600	3057800	191300	191300	191300	191300	0
545	20241129	093500	3057800	191300	191300	191300	191300	0
546	20241129	093400	3057800	191300	191300	191300	191300	1
547	20241129	093300	2866500	191300	191300	191300	191300	0
548	20241129	093200	2866500	191300	191300	191300	191300	0
549	20241129	093100	2866500	191300	191300	191300	191300	0
550	20241129	093000	2866500	191300	191300	191300	191300	1
551	20241129	092900	2675200	191000	191000	191000	191000	0
552	20241129	092800	2675200	191000	191000	191000	191000	0
553	20241129	092700	2675200	191000	191000	191000	191000	0
554	20241129	092600	2675200	191000	191000	191000	191000	0
555	20241129	092500	2675200	191000	191000	191000	191000	0
556	20241129	092400	2675200	191000	191000	191000	191000	0
557	20241129	092300	2675200	191000	191000	191000	191000	0
558	20241129	092200	2675200	191000	191000	191000	191000	0
559	20241129	092100	2675200	191000	191000	191000	191000	0
560	20241129	092000	2675200	191000	191000	191000	191000	0
561	20241129	091900	2675200	191000	191000	191000	191000	0
562	20241129	091800	2675200	191000	191000	191000	191000	0
563	20241129	091700	2675200	191000	191000	191000	191000	1
564	20241129	091600	2484200	190700	190700	190700	190700	0
565	20241129	091500	2484200	190700	190700	190700	190700	1
566	20241129	091400	2293500	190800	190800	190800	190800	0
567	20241129	091300	2293500	190800	190800	190800	190800	1
568	20241129	091200	2102700	190700	190700	190700	190700	0
569	20241129	091100	2102700	190700	190700	190700	190700	0
570	20241129	091000	2102700	190700	190700	190700	190700	1
571	20241129	090900	1912000	191200	191200	191200	191200	0
572	20241129	090800	1912000	191200	191200	191200	191200	0
573	20241129	090700	1912000	191200	191200	191200	191200	0
574	20241129	090600	1912000	191200	191200	191200	191200	0
575	20241129	090500	1912000	191200	191200	191200	191200	0
576	20241129	090400	1912000	191200	191200	191200	191200	0
577	20241129	090300	1912000	191200	191200	191200	191200	0
578	20241129	090200	1912000	191200	191200	191200	191200	0
579	20241129	090100	1912000	191200	191200	191200	191200	0
580	20241129	090000	1912000	191200	191200	191200	191200	10