KissMeData/140610/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202900	129682440	12360	12360	12360	12360	74
3	20241129	202800	129682440	12360	12360	12360	12360	0
4	20241129	202700	129682440	12360	12360	12360	12360	0
5	20241129	202600	129682440	12360	12360	12360	12360	0
6	20241129	202500	129682440	12360	12360	12360	12360	0
7	20241129	202400	129682440	12360	12360	12360	12360	0
8	20241129	202300	129682440	12360	12360	12360	12360	0
9	20241129	202200	129682440	12360	12360	12360	12360	0
10	20241129	202100	129682440	12360	12360	12360	12360	0
11	20241129	202000	129682440	12360	12360	12360	12360	0
12	20241129	201900	129682440	12360	12360	12360	12360	0
13	20241129	201800	129682440	12360	12360	12360	12360	0
14	20241129	201700	129682440	12360	12360	12360	12360	0
15	20241129	201600	129682440	12360	12360	12360	12360	0
16	20241129	201500	129682440	12360	12360	12360	12360	0
17	20241129	201400	129682440	12360	12360	12360	12360	0
18	20241129	201300	129682440	12360	12360	12360	12360	0
19	20241129	201200	129682440	12360	12360	12360	12360	0
20	20241129	201100	129682440	12360	12360	12360	12360	0
21	20241129	201000	129682440	12360	12360	12360	12360	0
22	20241129	200900	129682440	12360	12360	12360	12360	0
23	20241129	200800	129682440	12360	12360	12360	12360	0
24	20241129	200700	129682440	12360	12360	12360	12360	0
25	20241129	200600	129682440	12360	12360	12360	12360	0
26	20241129	200500	129682440	12360	12360	12360	12360	0
27	20241129	200400	129682440	12360	12360	12360	12360	0
28	20241129	200300	129682440	12360	12360	12360	12360	0
29	20241129	200200	129682440	12360	12360	12360	12360	0
30	20241129	200100	129682440	12360	12360	12360	12360	0
31	20241129	200000	129682440	12360	12360	12360	12360	0
32	20241129	195900	129682440	12360	12360	12360	12360	74
33	20241129	195800	129682440	12360	12360	12360	12360	0
34	20241129	195700	129682440	12360	12360	12360	12360	0
35	20241129	195600	129682440	12360	12360	12360	12360	0
36	20241129	195500	129682440	12360	12360	12360	12360	0
37	20241129	195400	129682440	12360	12360	12360	12360	0
38	20241129	195300	129682440	12360	12360	12360	12360	0
39	20241129	195200	129682440	12360	12360	12360	12360	0
40	20241129	195100	129682440	12360	12360	12360	12360	0
41	20241129	195000	129682440	12360	12360	12360	12360	0
42	20241129	194900	129682440	12360	12360	12360	12360	0
43	20241129	194800	129682440	12360	12360	12360	12360	0
44	20241129	194700	129682440	12360	12360	12360	12360	0
45	20241129	194600	129682440	12360	12360	12360	12360	0
46	20241129	194500	129682440	12360	12360	12360	12360	0
47	20241129	194400	129682440	12360	12360	12360	12360	0
48	20241129	194300	129682440	12360	12360	12360	12360	0
49	20241129	194200	129682440	12360	12360	12360	12360	0
50	20241129	194100	129682440	12360	12360	12360	12360	0
51	20241129	194000	129682440	12360	12360	12360	12360	0
52	20241129	193900	129682440	12360	12360	12360	12360	0
53	20241129	193800	129682440	12360	12360	12360	12360	0
54	20241129	193700	129682440	12360	12360	12360	12360	0
55	20241129	193600	129682440	12360	12360	12360	12360	0
56	20241129	193500	129682440	12360	12360	12360	12360	0
57	20241129	193400	129682440	12360	12360	12360	12360	0
58	20241129	193300	129682440	12360	12360	12360	12360	0
59	20241129	193200	129682440	12360	12360	12360	12360	0
60	20241129	193100	129682440	12360	12360	12360	12360	0
61	20241129	193000	129682440	12360	12360	12360	12360	0
62	20241129	192900	129682440	12360	12360	12360	12360	74
63	20241129	192800	129682440	12360	12360	12360	12360	0
64	20241129	192700	129682440	12360	12360	12360	12360	0
65	20241129	192600	129682440	12360	12360	12360	12360	0
66	20241129	192500	129682440	12360	12360	12360	12360	0
67	20241129	192400	129682440	12360	12360	12360	12360	0
68	20241129	192300	129682440	12360	12360	12360	12360	0
69	20241129	192200	129682440	12360	12360	12360	12360	0
70	20241129	192100	129682440	12360	12360	12360	12360	0
71	20241129	192000	129682440	12360	12360	12360	12360	0
72	20241129	191900	129682440	12360	12360	12360	12360	0
73	20241129	191800	129682440	12360	12360	12360	12360	0
74	20241129	191700	129682440	12360	12360	12360	12360	0
75	20241129	191600	129682440	12360	12360	12360	12360	0
76	20241129	191500	129682440	12360	12360	12360	12360	0
77	20241129	191400	129682440	12360	12360	12360	12360	0
78	20241129	191300	129682440	12360	12360	12360	12360	0
79	20241129	191200	129682440	12360	12360	12360	12360	0
80	20241129	191100	129682440	12360	12360	12360	12360	0
81	20241129	191000	129682440	12360	12360	12360	12360	0
82	20241129	190900	129682440	12360	12360	12360	12360	0
83	20241129	190800	129682440	12360	12360	12360	12360	0
84	20241129	190700	129682440	12360	12360	12360	12360	0
85	20241129	190600	129682440	12360	12360	12360	12360	0
86	20241129	190500	129682440	12360	12360	12360	12360	0
87	20241129	190400	129682440	12360	12360	12360	12360	0
88	20241129	190300	129682440	12360	12360	12360	12360	0
89	20241129	190200	129682440	12360	12360	12360	12360	0
90	20241129	190100	129682440	12360	12360	12360	12360	0
91	20241129	190000	129682440	12360	12360	12360	12360	0
92	20241129	185900	129682440	12360	12360	12360	12360	74
93	20241129	185800	129682440	12360	12360	12360	12360	0
94	20241129	185700	129682440	12360	12360	12360	12360	0
95	20241129	185600	129682440	12360	12360	12360	12360	0
96	20241129	185500	129682440	12360	12360	12360	12360	0
97	20241129	185400	129682440	12360	12360	12360	12360	0
98	20241129	185300	129682440	12360	12360	12360	12360	0
99	20241129	185200	129682440	12360	12360	12360	12360	0
100	20241129	185100	129682440	12360	12360	12360	12360	0
101	20241129	185000	129682440	12360	12360	12360	12360	0
102	20241129	184900	129682440	12360	12360	12360	12360	0
103	20241129	184800	129682440	12360	12360	12360	12360	0
104	20241129	184700	129682440	12360	12360	12360	12360	0
105	20241129	184600	129682440	12360	12360	12360	12360	0
106	20241129	184500	129682440	12360	12360	12360	12360	0
107	20241129	184400	129682440	12360	12360	12360	12360	0
108	20241129	184300	129682440	12360	12360	12360	12360	0
109	20241129	184200	129682440	12360	12360	12360	12360	0
110	20241129	184100	129682440	12360	12360	12360	12360	0
111	20241129	184000	129682440	12360	12360	12360	12360	0
112	20241129	183900	129682440	12360	12360	12360	12360	0
113	20241129	183800	129682440	12360	12360	12360	12360	0
114	20241129	183700	129682440	12360	12360	12360	12360	0
115	20241129	183600	129682440	12360	12360	12360	12360	0
116	20241129	183500	129682440	12360	12360	12360	12360	0
117	20241129	183400	129682440	12360	12360	12360	12360	0
118	20241129	183300	129682440	12360	12360	12360	12360	0
119	20241129	183200	129682440	12360	12360	12360	12360	0
120	20241129	183100	129682440	12360	12360	12360	12360	0
121	20241129	183000	129682440	12360	12360	12360	12360	0
122	20241129	182900	129682440	12360	12360	12360	12360	74
123	20241129	182800	129682440	12360	12360	12360	12360	0
124	20241129	182700	129682440	12360	12360	12360	12360	0
125	20241129	182600	129682440	12360	12360	12360	12360	0
126	20241129	182500	129682440	12360	12360	12360	12360	0
127	20241129	182400	129682440	12360	12360	12360	12360	0
128	20241129	182300	129682440	12360	12360	12360	12360	0
129	20241129	182200	129682440	12360	12360	12360	12360	0
130	20241129	182100	129682440	12360	12360	12360	12360	0
131	20241129	182000	129682440	12360	12360	12360	12360	0
132	20241129	181900	129682440	12360	12360	12360	12360	0
133	20241129	181800	129682440	12360	12360	12360	12360	0
134	20241129	181700	129682440	12360	12360	12360	12360	0
135	20241129	181600	129682440	12360	12360	12360	12360	0
136	20241129	181500	129682440	12360	12360	12360	12360	0
137	20241129	181400	129682440	12360	12360	12360	12360	0
138	20241129	181300	129682440	12360	12360	12360	12360	0
139	20241129	181200	129682440	12360	12360	12360	12360	0
140	20241129	181100	129682440	12360	12360	12360	12360	0
141	20241129	181000	129682440	12360	12360	12360	12360	0
142	20241129	180900	129682440	12360	12360	12360	12360	0
143	20241129	180800	129682440	12360	12360	12360	12360	0
144	20241129	180700	129682440	12360	12360	12360	12360	0
145	20241129	180600	129682440	12360	12360	12360	12360	0
146	20241129	180500	129682440	12360	12360	12360	12360	0
147	20241129	180400	129682440	12360	12360	12360	12360	0
148	20241129	180300	129682440	12360	12360	12360	12360	0
149	20241129	180200	129682440	12360	12360	12360	12360	0
150	20241129	180100	129682440	12360	12360	12360	12360	0
151	20241129	180000	129682440	12360	12360	12360	12360	0
152	20241129	175900	129682440	12360	12360	12360	12360	74
153	20241129	175800	129682440	12360	12360	12360	12360	0
154	20241129	175700	129682440	12360	12360	12360	12360	0
155	20241129	175600	129682440	12360	12360	12360	12360	0
156	20241129	175500	129682440	12360	12360	12360	12360	0
157	20241129	175400	129682440	12360	12360	12360	12360	0
158	20241129	175300	129682440	12360	12360	12360	12360	0
159	20241129	175200	129682440	12360	12360	12360	12360	0
160	20241129	175100	129682440	12360	12360	12360	12360	0
161	20241129	175000	129682440	12360	12360	12360	12360	0
162	20241129	174900	129682440	12360	12360	12360	12360	0
163	20241129	174800	129682440	12360	12360	12360	12360	0
164	20241129	174700	129682440	12360	12360	12360	12360	0
165	20241129	174600	129682440	12360	12360	12360	12360	0
166	20241129	174500	129682440	12360	12360	12360	12360	0
167	20241129	174400	129682440	12360	12360	12360	12360	0
168	20241129	174300	129682440	12360	12360	12360	12360	0
169	20241129	174200	129682440	12360	12360	12360	12360	0
170	20241129	174100	129682440	12360	12360	12360	12360	0
171	20241129	174000	129682440	12360	12360	12360	12360	0
172	20241129	173900	129682440	12360	12360	12360	12360	0
173	20241129	173800	129682440	12360	12360	12360	12360	0
174	20241129	173700	129682440	12360	12360	12360	12360	0
175	20241129	173600	129682440	12360	12360	12360	12360	0
176	20241129	173500	129682440	12360	12360	12360	12360	0
177	20241129	173400	129682440	12360	12360	12360	12360	0
178	20241129	173300	129682440	12360	12360	12360	12360	0
179	20241129	173200	129682440	12360	12360	12360	12360	0
180	20241129	173100	129682440	12360	12360	12360	12360	0
181	20241129	173000	129682440	12360	12360	12360	12360	0
182	20241129	172900	129682440	12360	12360	12360	12360	74
183	20241129	172800	129682440	12360	12360	12360	12360	0
184	20241129	172700	129682440	12360	12360	12360	12360	0
185	20241129	172600	129682440	12360	12360	12360	12360	0
186	20241129	172500	129682440	12360	12360	12360	12360	0
187	20241129	172400	129682440	12360	12360	12360	12360	0
188	20241129	172300	129682440	12360	12360	12360	12360	0
189	20241129	172200	129682440	12360	12360	12360	12360	0
190	20241129	172100	129682440	12360	12360	12360	12360	0
191	20241129	172000	129682440	12360	12360	12360	12360	0
192	20241129	171900	129682440	12360	12360	12360	12360	0
193	20241129	171800	129682440	12360	12360	12360	12360	0
194	20241129	171700	129682440	12360	12360	12360	12360	0
195	20241129	171600	129682440	12360	12360	12360	12360	0
196	20241129	171500	129682440	12360	12360	12360	12360	0
197	20241129	171400	129682440	12360	12360	12360	12360	0
198	20241129	171300	129682440	12360	12360	12360	12360	0
199	20241129	171200	129682440	12360	12360	12360	12360	0
200	20241129	171100	129682440	12360	12360	12360	12360	0
201	20241129	171000	129682440	12360	12360	12360	12360	0
202	20241129	170900	129682440	12360	12360	12360	12360	0
203	20241129	170800	129682440	12360	12360	12360	12360	0
204	20241129	170700	129682440	12360	12360	12360	12360	0
205	20241129	170600	129682440	12360	12360	12360	12360	0
206	20241129	170500	129682440	12360	12360	12360	12360	0
207	20241129	170400	129682440	12360	12360	12360	12360	0
208	20241129	170300	129682440	12360	12360	12360	12360	0
209	20241129	170200	129682440	12360	12360	12360	12360	0
210	20241129	170100	129682440	12360	12360	12360	12360	0
211	20241129	170000	129682440	12360	12360	12360	12360	0
212	20241129	165900	129682440	12360	12360	12360	12360	74
213	20241129	165800	129682440	12360	12360	12360	12360	0
214	20241129	165700	129682440	12360	12360	12360	12360	0
215	20241129	165600	129682440	12360	12360	12360	12360	0
216	20241129	165500	129682440	12360	12360	12360	12360	0
217	20241129	165400	129682440	12360	12360	12360	12360	0
218	20241129	165300	129682440	12360	12360	12360	12360	0
219	20241129	165200	129682440	12360	12360	12360	12360	0
220	20241129	165100	129682440	12360	12360	12360	12360	0
221	20241129	165000	129682440	12360	12360	12360	12360	0
222	20241129	164900	129682440	12360	12360	12360	12360	0
223	20241129	164800	129682440	12360	12360	12360	12360	0
224	20241129	164700	129682440	12360	12360	12360	12360	0
225	20241129	164600	129682440	12360	12360	12360	12360	0
226	20241129	164500	129682440	12360	12360	12360	12360	0
227	20241129	164400	129682440	12360	12360	12360	12360	0
228	20241129	164300	129682440	12360	12360	12360	12360	0
229	20241129	164200	129682440	12360	12360	12360	12360	0
230	20241129	164100	129682440	12360	12360	12360	12360	0
231	20241129	164000	129682440	12360	12360	12360	12360	0
232	20241129	163900	129682440	12360	12360	12360	12360	0
233	20241129	163800	129682440	12360	12360	12360	12360	0
234	20241129	163700	129682440	12360	12360	12360	12360	0
235	20241129	163600	129682440	12360	12360	12360	12360	0
236	20241129	163500	129682440	12360	12360	12360	12360	0
237	20241129	163400	129682440	12360	12360	12360	12360	0
238	20241129	163300	129682440	12360	12360	12360	12360	0
239	20241129	163200	129682440	12360	12360	12360	12360	0
240	20241129	163100	129682440	12360	12360	12360	12360	0
241	20241129	163000	129682440	12360	12360	12360	12360	0
242	20241129	162900	129682440	12360	12360	12360	12360	74
243	20241129	162800	129682440	12360	12360	12360	12360	0
244	20241129	162700	129682440	12360	12360	12360	12360	0
245	20241129	162600	129682440	12360	12360	12360	12360	0
246	20241129	162500	129682440	12360	12360	12360	12360	0
247	20241129	162400	129682440	12360	12360	12360	12360	0
248	20241129	162300	129682440	12360	12360	12360	12360	0
249	20241129	162200	129682440	12360	12360	12360	12360	0
250	20241129	162100	129682440	12360	12360	12360	12360	0
251	20241129	162000	129682440	12360	12360	12360	12360	0
252	20241129	161900	129682440	12360	12360	12360	12360	0
253	20241129	161800	129682440	12360	12360	12360	12360	0
254	20241129	161700	129682440	12360	12360	12360	12360	0
255	20241129	161600	129682440	12360	12360	12360	12360	0
256	20241129	161500	129682440	12360	12360	12360	12360	0
257	20241129	161400	129682440	12360	12360	12360	12360	0
258	20241129	161300	129682440	12360	12360	12360	12360	0
259	20241129	161200	129682440	12360	12360	12360	12360	0
260	20241129	161100	129682440	12360	12360	12360	12360	0
261	20241129	161000	129682440	12360	12360	12360	12360	0
262	20241129	160900	129682440	12360	12360	12360	12360	0
263	20241129	160800	129682440	12360	12360	12360	12360	0
264	20241129	160700	129682440	12360	12360	12360	12360	0
265	20241129	160600	129682440	12360	12360	12360	12360	0
266	20241129	160500	129682440	12360	12360	12360	12360	0
267	20241129	160400	129682440	12360	12360	12360	12360	0
268	20241129	160300	129682440	12360	12360	12360	12360	0
269	20241129	160200	129682440	12360	12360	12360	12360	0
270	20241129	160100	129682440	12360	12360	12360	12360	0
271	20241129	160000	129682440	12360	12360	12360	12360	0
272	20241129	155900	129682440	12360	12360	12360	12360	74
273	20241129	155800	129682440	12360	12360	12360	12360	0
274	20241129	155700	129682440	12360	12360	12360	12360	0
275	20241129	155600	129682440	12360	12360	12360	12360	0
276	20241129	155500	129682440	12360	12360	12360	12360	0
277	20241129	155400	129682440	12360	12360	12360	12360	0
278	20241129	155300	129682440	12360	12360	12360	12360	0
279	20241129	155200	129682440	12360	12360	12360	12360	0
280	20241129	155100	129682440	12360	12360	12360	12360	0
281	20241129	155000	129682440	12360	12360	12360	12360	0
282	20241129	154900	129682440	12360	12360	12360	12360	0
283	20241129	154800	129682440	12360	12360	12360	12360	0
284	20241129	154700	129682440	12360	12360	12360	12360	0
285	20241129	154600	129682440	12360	12360	12360	12360	0
286	20241129	154500	129682440	12360	12360	12360	12360	0
287	20241129	154400	129682440	12360	12360	12360	12360	0
288	20241129	154300	129682440	12360	12360	12360	12360	0
289	20241129	154200	129682440	12360	12360	12360	12360	0
290	20241129	154100	129682440	12360	12360	12360	12360	0
291	20241129	154000	129682440	12360	12360	12360	12360	0
292	20241129	153900	129682440	12360	12360	12360	12360	0
293	20241129	153800	129682440	12360	12360	12360	12360	0
294	20241129	153700	129682440	12360	12360	12360	12360	0
295	20241129	153600	129682440	12360	12360	12360	12360	0
296	20241129	153500	129682440	12360	12360	12360	12360	0
297	20241129	153400	129682440	12360	12360	12360	12360	0
298	20241129	153300	129682440	12360	12360	12360	12360	0
299	20241129	153200	129682440	12360	12360	12360	12360	0
300	20241129	153100	129682440	12360	12360	12360	12360	0
301	20241129	153000	129682440	12360	12360	12360	12360	74
302	20241129	152900	128767800	12570	12570	12570	12570	0
303	20241129	152800	128767800	12570	12570	12570	12570	0
304	20241129	152700	128767800	12570	12570	12570	12570	0
305	20241129	152600	128767800	12570	12570	12570	12570	0
306	20241129	152500	128767800	12570	12570	12570	12570	0
307	20241129	152400	128767800	12570	12570	12570	12570	0
308	20241129	152300	128767800	12570	12570	12570	12570	0
309	20241129	152200	128767800	12570	12570	12570	12570	0
310	20241129	152100	128767800	12570	12570	12570	12570	0
311	20241129	152000	128767800	12570	12570	12570	12570	0
312	20241129	151900	128767800	12570	12560	12570	12560	120
313	20241129	151800	127260480	12560	12560	12560	12560	0
314	20241129	151700	127260480	12560	12560	12560	12560	0
315	20241129	151600	127260480	12560	12560	12560	12560	0
316	20241129	151500	127260480	12560	12560	12560	12560	0
317	20241129	151400	127260480	12560	12560	12560	12560	0
318	20241129	151300	127260480	12560	12560	12560	12560	0
319	20241129	151200	127260480	12560	12560	12560	12560	0
320	20241129	151100	127260480	12560	12560	12560	12560	0
321	20241129	151000	127260480	12560	12560	12560	12560	0
322	20241129	150900	127260480	12560	12560	12560	12560	0
323	20241129	150800	127260480	12560	12560	12560	12560	0
324	20241129	150700	127260480	12560	12560	12560	12560	0
325	20241129	150600	127260480	12560	12560	12560	12560	2
326	20241129	150500	127235360	12560	12560	12560	12560	20
327	20241129	150400	126984160	12630	12630	12630	12630	0
328	20241129	150300	126984160	12630	12630	12630	12630	0
329	20241129	150200	126984160	12630	12630	12630	12630	0
330	20241129	150100	126984160	12630	12630	12630	12630	0
331	20241129	150000	126984160	12630	12630	12630	12630	0
332	20241129	145900	126984160	12630	12630	12630	12630	0
333	20241129	145800	126984160	12630	12630	12630	12630	0
334	20241129	145700	126984160	12630	12630	12630	12630	0
335	20241129	145600	126984160	12630	12630	12630	12630	0
336	20241129	145500	126984160	12630	12630	12630	12630	0
337	20241129	145400	126984160	12630	12630	12630	12630	0
338	20241129	145300	126984160	12630	12630	12630	12630	0
339	20241129	145200	126984160	12630	12630	12630	12630	0
340	20241129	145100	126984160	12630	12630	12630	12630	0
341	20241129	145000	126984160	12630	12630	12630	12630	0
342	20241129	144900	126984160	12630	12630	12630	12630	0
343	20241129	144800	126984160	12630	12630	12630	12630	0
344	20241129	144700	126984160	12630	12630	12630	12630	0
345	20241129	144600	126984160	12630	12630	12630	12630	0
346	20241129	144500	126984160	12630	12630	12630	12630	0
347	20241129	144400	126984160	12630	12630	12630	12630	0
348	20241129	144300	126984160	12630	12630	12630	12630	0
349	20241129	144200	126984160	12630	12630	12630	12630	0
350	20241129	144100	126984160	12630	12630	12630	12630	0
351	20241129	144000	126984160	12630	12630	12630	12630	0
352	20241129	143900	126984160	12630	12630	12630	12630	0
353	20241129	143800	126984160	12630	12630	12630	12630	0
354	20241129	143700	126984160	12630	12630	12630	12630	0
355	20241129	143600	126984160	12630	12630	12630	12630	0
356	20241129	143500	126984160	12630	12630	12630	12630	0
357	20241129	143400	126984160	12630	12630	12630	12630	0
358	20241129	143300	126984160	12630	12630	12630	12630	0
359	20241129	143200	126984160	12630	12630	12630	12630	0
360	20241129	143100	126984160	12630	12630	12630	12630	0
361	20241129	143000	126984160	12630	12630	12630	12630	0
362	20241129	142900	126984160	12630	12630	12630	12630	0
363	20241129	142800	126984160	12630	12630	12630	12630	0
364	20241129	142700	126984160	12630	12630	12630	12630	0
365	20241129	142600	126984160	12630	12630	12630	12630	0
366	20241129	142500	126984160	12630	12630	12630	12630	0
367	20241129	142400	126984160	12630	12630	12630	12630	0
368	20241129	142300	126984160	12630	12630	12630	12630	0
369	20241129	142200	126984160	12630	12630	12630	12630	0
370	20241129	142100	126984160	12630	12630	12630	12630	0
371	20241129	142000	126984160	12630	12630	12630	12630	0
372	20241129	141900	126984160	12630	12630	12630	12630	0
373	20241129	141800	126984160	12630	12630	12630	12630	0
374	20241129	141700	126984160	12630	12630	12630	12630	0
375	20241129	141600	126984160	12630	12630	12630	12630	0
376	20241129	141500	126984160	12630	12630	12630	12630	0
377	20241129	141400	126984160	12630	12630	12630	12630	0
378	20241129	141300	126984160	12630	12630	12630	12630	0
379	20241129	141200	126984160	12630	12630	12630	12630	0
380	20241129	141100	126984160	12630	12630	12630	12630	0
381	20241129	141000	126984160	12630	12630	12630	12630	0
382	20241129	140900	126984160	12630	12630	12630	12630	0
383	20241129	140800	126984160	12630	12630	12630	12630	0
384	20241129	140700	126984160	12630	12630	12630	12630	0
385	20241129	140600	126984160	12630	12630	12630	12630	0
386	20241129	140500	126984160	12630	12630	12630	12630	0
387	20241129	140400	126984160	12630	12630	12630	12630	0
388	20241129	140300	126984160	12630	12630	12630	12630	0
389	20241129	140200	126984160	12630	12630	12630	12630	0
390	20241129	140100	126984160	12630	12630	12630	12630	0
391	20241129	140000	126984160	12630	12630	12630	12630	0
392	20241129	135900	126984160	12630	12630	12630	12630	0
393	20241129	135800	126984160	12630	12630	12630	12630	0
394	20241129	135700	126984160	12630	12630	12630	12630	0
395	20241129	135600	126984160	12630	12630	12630	12630	0
396	20241129	135500	126984160	12630	12630	12630	12630	0
397	20241129	135400	126984160	12630	12630	12630	12630	0
398	20241129	135300	126984160	12630	12630	12630	12630	0
399	20241129	135200	126984160	12630	12630	12630	12630	0
400	20241129	135100	126984160	12630	12630	12630	12630	0
401	20241129	135000	126984160	12630	12630	12630	12630	0
402	20241129	134900	126984160	12630	12630	12630	12630	0
403	20241129	134800	126984160	12630	12630	12630	12630	0
404	20241129	134700	126984160	12630	12630	12630	12630	0
405	20241129	134600	126984160	12630	12630	12630	12630	0
406	20241129	134500	126984160	12630	12630	12630	12630	0
407	20241129	134400	126984160	12630	12630	12630	12630	0
408	20241129	134300	126984160	12630	12630	12630	12630	0
409	20241129	134200	126984160	12630	12630	12630	12630	0
410	20241129	134100	126984160	12630	12630	12630	12630	0
411	20241129	134000	126984160	12630	12630	12630	12630	0
412	20241129	133900	126984160	12630	12630	12630	12630	0
413	20241129	133800	126984160	12630	12630	12630	12630	0
414	20241129	133700	126984160	12630	12500	12630	12360	42
415	20241129	133600	126459480	12630	12630	12630	12630	1
416	20241129	133500	126446850	12520	12560	12560	12520	6
417	20241129	133400	126371590	12630	12630	12630	12630	2
418	20241129	133300	126346330	12570	12600	12600	12570	4
419	20241129	133200	126295990	12610	12590	12620	12590	37
420	20241129	133100	125830110	12590	12630	12630	12590	40
421	20241129	133000	125325010	12640	12640	12640	12640	1
422	20241129	132900	125312370	12600	12600	12600	12600	0
423	20241129	132800	125312370	12600	12630	12630	12600	4
424	20241129	132700	125261910	12590	12630	12630	12590	10
425	20241129	132600	125135810	12570	12570	12570	12570	0
426	20241129	132500	125135810	12570	12640	12640	12570	17
427	20241129	132400	124921440	12650	12650	12650	12650	20
428	20241129	132300	124668440	12650	12650	12650	12650	2
429	20241129	132200	124643140	12650	12650	12650	12650	0
430	20241129	132100	124643140	12650	12650	12650	12650	0
431	20241129	132000	124643140	12650	12650	12650	12650	0
432	20241129	131900	124643140	12650	12650	12650	12650	0
433	20241129	131800	124643140	12650	12650	12650	12650	0
434	20241129	131700	124643140	12650	12650	12650	12650	0
435	20241129	131600	124643140	12650	12650	12650	12650	0
436	20241129	131500	124643140	12650	12650	12650	12650	0
437	20241129	131400	124643140	12650	12650	12650	12650	1
438	20241129	131300	124630490	12200	12200	12200	12200	0
439	20241129	131200	124630490	12200	12510	12510	12200	3039
440	20241129	131100	87345270	12670	12670	12670	12670	0
441	20241129	131000	87345270	12670	12670	12670	12670	0
442	20241129	130900	87345270	12670	12670	12670	12670	0
443	20241129	130800	87345270	12670	12670	12670	12670	0
444	20241129	130700	87345270	12670	12670	12670	12670	0
445	20241129	130600	87345270	12670	12670	12670	12670	0
446	20241129	130500	87345270	12670	12670	12670	12670	0
447	20241129	130400	87345270	12670	12670	12670	12670	0
448	20241129	130300	87345270	12670	12670	12670	12670	0
449	20241129	130200	87345270	12670	12670	12670	12670	0
450	20241129	130100	87345270	12670	12670	12670	12670	0
451	20241129	130000	87345270	12670	12670	12670	12670	0
452	20241129	125900	87345270	12670	12670	12670	12670	0
453	20241129	125800	87345270	12670	12670	12670	12670	0
454	20241129	125700	87345270	12670	12670	12670	12670	1
455	20241129	125600	87332600	12500	12500	12500	12500	79
456	20241129	125500	86345100	12590	12590	12590	12590	0
457	20241129	125400	86345100	12590	12550	12590	12510	910
458	20241129	125300	74952030	12590	12590	12590	12590	0
459	20241129	125200	74952030	12590	12590	12590	12590	1
460	20241129	125100	74939440	12590	12590	12590	12590	0
461	20241129	125000	74939440	12590	12620	12620	12590	10
462	20241129	124900	74813450	12670	12670	12670	12670	0
463	20241129	124800	74813450	12670	12670	12670	12670	1
464	20241129	124700	74800780	12550	12590	12590	12550	270
465	20241129	124600	71409240	12600	12600	12600	12600	0
466	20241129	124500	71409240	12600	12670	12670	12600	16
467	20241129	124400	71206740	12670	12670	12670	12670	0
468	20241129	124300	71206740	12670	12670	12670	12670	9
469	20241129	124200	71092710	12670	12670	12670	12670	0
470	20241129	124100	71092710	12670	12670	12670	12670	0
471	20241129	124000	71092710	12670	12670	12670	12670	0
472	20241129	123900	71092710	12670	12670	12670	12670	0
473	20241129	123800	71092710	12670	12670	12670	12670	0
474	20241129	123700	71092710	12670	12670	12670	12670	0
475	20241129	123600	71092710	12670	12670	12670	12670	0
476	20241129	123500	71092710	12670	12670	12670	12670	0
477	20241129	123400	71092710	12670	12670	12670	12670	0
478	20241129	123300	71092710	12670	12670	12670	12670	0
479	20241129	123200	71092710	12670	12670	12670	12670	0
480	20241129	123100	71092710	12670	12670	12670	12670	0
481	20241129	123000	71092710	12670	12670	12670	12670	0
482	20241129	122900	71092710	12670	12670	12670	12670	29
483	20241129	122800	70725280	12670	12670	12670	12670	0
484	20241129	122700	70725280	12670	12670	12670	12670	0
485	20241129	122600	70725280	12670	12670	12670	12670	104
486	20241129	122500	69407600	12600	12650	12650	12600	105
487	20241129	122400	68084350	12670	12670	12670	12670	0
488	20241129	122300	68084350	12670	12670	12670	12670	0
489	20241129	122200	68084350	12670	12670	12670	12670	0
490	20241129	122100	68084350	12670	12670	12670	12670	144
491	20241129	122000	66259870	12670	12670	12670	12670	0
492	20241129	121900	66259870	12670	12670	12670	12670	0
493	20241129	121800	66259870	12670	12670	12670	12670	0
494	20241129	121700	66259870	12670	12670	12670	12670	0
495	20241129	121600	66259870	12670	12670	12670	12670	0
496	20241129	121500	66259870	12670	12670	12670	12670	0
497	20241129	121400	66259870	12670	12600	12670	12600	174
498	20241129	121300	64067400	12600	12600	12600	12600	0
499	20241129	121200	64067400	12600	12600	12600	12600	0
500	20241129	121100	64067400	12600	12600	12600	12600	0
501	20241129	121000	64067400	12600	12600	12600	12600	30
502	20241129	120900	63689400	12600	12600	12600	12600	200
503	20241129	120800	61169400	12600	12600	12600	12600	0
504	20241129	120700	61169400	12600	12600	12600	12600	0
505	20241129	120600	61169400	12600	12600	12600	12600	0
506	20241129	120500	61169400	12600	12600	12600	12600	0
507	20241129	120400	61169400	12600	12600	12600	12600	4
508	20241129	120300	61119000	12600	12600	12600	12600	0
509	20241129	120200	61119000	12600	12600	12600	12600	0
510	20241129	120100	61119000	12600	12600	12600	12600	0
511	20241129	120000	61119000	12600	12600	12600	12600	0
512	20241129	115900	61119000	12600	12600	12600	12600	0
513	20241129	115800	61119000	12600	12600	12600	12600	0
514	20241129	115700	61119000	12600	12600	12600	12600	0
515	20241129	115600	61119000	12600	12600	12600	12600	0
516	20241129	115500	61119000	12600	12600	12600	12600	0
517	20241129	115400	61119000	12600	12600	12600	12600	0
518	20241129	115300	61119000	12600	12600	12600	12600	0
519	20241129	115200	61119000	12600	12600	12600	12600	0
520	20241129	115100	61119000	12600	12600	12600	12600	0
521	20241129	115000	61119000	12600	12600	12600	12600	0
522	20241129	114900	61119000	12600	12600	12600	12600	0
523	20241129	114800	61119000	12600	12600	12600	12600	0
524	20241129	114700	61119000	12600	12600	12600	12600	0
525	20241129	114600	61119000	12600	12600	12600	12600	0
526	20241129	114500	61119000	12600	12600	12600	12600	0
527	20241129	114400	61119000	12600	12600	12600	12600	0
528	20241129	114300	61119000	12600	12600	12600	12600	8
529	20241129	114200	61018200	12600	12600	12600	12600	0
530	20241129	114100	61018200	12600	12600	12600	12600	0
531	20241129	114000	61018200	12600	12600	12600	12600	0
532	20241129	113900	61018200	12600	12600	12600	12600	0
533	20241129	113800	61018200	12600	12600	12600	12600	0
534	20241129	113700	61018200	12600	12600	12600	12600	0
535	20241129	113600	61018200	12600	12600	12600	12600	0
536	20241129	113500	61018200	12600	12600	12600	12600	0
537	20241129	113400	61018200	12600	12600	12600	12600	0
538	20241129	113300	61018200	12600	12600	12600	12600	0
539	20241129	113200	61018200	12600	12600	12600	12600	329
540	20241129	113100	56872800	12680	12680	12680	12680	0
541	20241129	113000	56872800	12680	12680	12680	12680	0
542	20241129	112900	56872800	12680	12680	12680	12680	0
543	20241129	112800	56872800	12680	12680	12680	12680	0
544	20241129	112700	56872800	12680	12680	12680	12680	0
545	20241129	112600	56872800	12680	12680	12680	12680	0
546	20241129	112500	56872800	12680	12680	12680	12680	0
547	20241129	112400	56872800	12680	12680	12680	12680	0
548	20241129	112300	56872800	12680	12680	12680	12680	0
549	20241129	112200	56872800	12680	12680	12680	12680	0
550	20241129	112100	56872800	12680	12680	12680	12680	0
551	20241129	112000	56872800	12680	12680	12680	12680	0
552	20241129	111900	56872800	12680	12680	12680	12680	0
553	20241129	111800	56872800	12680	12680	12680	12680	1
554	20241129	111700	56860120	12600	12600	12600	12600	16
555	20241129	111600	56658520	12600	12600	12600	12600	0
556	20241129	111500	56658520	12600	12610	12610	12600	284
557	20241129	111400	53080080	12700	12700	12700	12700	0
558	20241129	111300	53080080	12700	12700	12700	12700	0
559	20241129	111200	53080080	12700	12700	12700	12700	0
560	20241129	111100	53080080	12700	12700	12700	12700	0
561	20241129	111000	53080080	12700	12700	12700	12700	0
562	20241129	110900	53080080	12700	12700	12700	12700	0
563	20241129	110800	53080080	12700	12700	12700	12700	0
564	20241129	110700	53080080	12700	12700	12700	12700	0
565	20241129	110600	53080080	12700	12700	12700	12700	12
566	20241129	110500	52927680	12700	12700	12700	12700	0
567	20241129	110400	52927680	12700	12700	12700	12700	0
568	20241129	110300	52927680	12700	12700	12700	12700	0
569	20241129	110200	52927680	12700	12700	12700	12700	0
570	20241129	110100	52927680	12700	12700	12700	12700	0
571	20241129	110000	52927680	12700	12700	12700	12700	0
572	20241129	105900	52927680	12700	12700	12700	12700	300
573	20241129	105800	49117680	12700	12700	12700	12700	0
574	20241129	105700	49117680	12700	12700	12700	12700	0
575	20241129	105600	49117680	12700	12700	12700	12700	0
576	20241129	105500	49117680	12700	12700	12700	12700	0
577	20241129	105400	49117680	12700	12700	12700	12700	0
578	20241129	105300	49117680	12700	12700	12700	12700	1
579	20241129	105200	49104980	12610	12630	12630	12610	10
580	20241129	105100	48978780	12700	12700	12700	12700	1
581	20241129	105000	48966080	12700	12700	12700	12700	1
582	20241129	104900	48953380	12640	12640	12640	12640	0
583	20241129	104800	48953380	12640	12640	12640	12640	0
584	20241129	104700	48953380	12640	12640	12640	12640	0
585	20241129	104600	48953380	12640	12640	12640	12640	0
586	20241129	104500	48953380	12640	12650	12650	12640	10
587	20241129	104400	48826960	12700	12700	12700	12700	0
588	20241129	104300	48826960	12700	12700	12700	12700	1
589	20241129	104200	48814260	12600	12670	12670	12600	200
590	20241129	104100	46292920	12700	12700	12700	12700	0
591	20241129	104000	46292920	12700	12700	12700	12700	0
592	20241129	103900	46292920	12700	12700	12700	12700	0
593	20241129	103800	46292920	12700	12700	12700	12700	0
594	20241129	103700	46292920	12700	12700	12700	12700	0
595	20241129	103600	46292920	12700	12700	12700	12700	0
596	20241129	103500	46292920	12700	12700	12700	12700	0
597	20241129	103400	46292920	12700	12700	12700	12700	0
598	20241129	103300	46292920	12700	12700	12700	12700	0
599	20241129	103200	46292920	12700	12700	12700	12700	0
600	20241129	103100	46292920	12700	12700	12700	12700	0
601	20241129	103000	46292920	12700	12700	12700	12700	0
602	20241129	102900	46292920	12700	12700	12700	12700	0
603	20241129	102800	46292920	12700	12700	12700	12700	0
604	20241129	102700	46292920	12700	12700	12700	12700	16
605	20241129	102600	46089720	12700	12700	12700	12700	0
606	20241129	102500	46089720	12700	12700	12700	12700	0
607	20241129	102400	46089720	12700	12700	12700	12700	0
608	20241129	102300	46089720	12700	12700	12700	12700	0
609	20241129	102200	46089720	12700	12700	12700	12700	0
610	20241129	102100	46089720	12700	12700	12700	12700	0
611	20241129	102000	46089720	12700	12700	12700	12700	1
612	20241129	101900	46077020	12650	12650	12650	12650	0
613	20241129	101800	46077020	12650	12650	12650	12650	0
614	20241129	101700	46077020	12650	12650	12650	12650	100
615	20241129	101600	44812020	12700	12700	12700	12700	0
616	20241129	101500	44812020	12700	12700	12700	12700	0
617	20241129	101400	44812020	12700	12700	12700	12700	0
618	20241129	101300	44812020	12700	12700	12700	12700	0
619	20241129	101200	44812020	12700	12700	12700	12700	0
620	20241129	101100	44812020	12700	12700	12700	12700	0
621	20241129	101000	44812020	12700	12690	12700	12690	3
622	20241129	100900	44773940	12690	12690	12690	12690	48
623	20241129	100800	44164820	12700	12700	12700	12700	0
624	20241129	100700	44164820	12700	12700	12700	12700	0
625	20241129	100600	44164820	12700	12700	12700	12700	0
626	20241129	100500	44164820	12700	12700	12700	12700	0
627	20241129	100400	44164820	12700	12700	12700	12700	1
628	20241129	100300	44152120	12700	12600	12700	12600	103
629	20241129	100200	42851520	12600	12600	12600	12600	0
630	20241129	100100	42851520	12600	12690	12690	12600	1427
631	20241129	100000	24870820	12700	12690	12700	12690	10
632	20241129	095900	24743910	12690	12690	12690	12690	0
633	20241129	095800	24743910	12690	12690	12690	12690	240
634	20241129	095700	21698310	12690	12690	12690	12690	0
635	20241129	095600	21698310	12690	12690	12690	12690	0
636	20241129	095500	21698310	12690	12690	12690	12690	0
637	20241129	095400	21698310	12690	12690	12690	12690	0
638	20241129	095300	21698310	12690	12690	12690	12690	0
639	20241129	095200	21698310	12690	12690	12690	12690	7
640	20241129	095100	21609480	12690	12690	12690	12690	44
641	20241129	095000	21051120	12700	12700	12700	12700	0
642	20241129	094900	21051120	12700	12700	12700	12700	8
643	20241129	094800	20949520	12710	12710	12710	12710	2
644	20241129	094700	20924100	12720	12720	12720	12720	4
645	20241129	094600	20873220	12790	12790	12790	12790	0
646	20241129	094500	20873220	12790	12790	12790	12790	0
647	20241129	094400	20873220	12790	12780	12790	12780	400
648	20241129	094300	15758220	12790	12790	12790	12790	0
649	20241129	094200	15758220	12790	12790	12790	12790	0
650	20241129	094100	15758220	12790	12790	12790	12790	0
651	20241129	094000	15758220	12790	12790	12790	12790	0
652	20241129	093900	15758220	12790	12790	12790	12790	0
653	20241129	093800	15758220	12790	12790	12790	12790	0
654	20241129	093700	15758220	12790	12790	12790	12790	0
655	20241129	093600	15758220	12790	12790	12790	12790	0
656	20241129	093500	15758220	12790	12790	12790	12790	0
657	20241129	093400	15758220	12790	12790	12790	12790	0
658	20241129	093300	15758220	12790	12790	12790	12790	0
659	20241129	093200	15758220	12790	12790	12790	12790	0
660	20241129	093100	15758220	12790	12790	12790	12790	0
661	20241129	093000	15758220	12790	12790	12790	12790	0
662	20241129	092900	15758220	12790	12790	12790	12790	0
663	20241129	092800	15758220	12790	12790	12790	12790	0
664	20241129	092700	15758220	12790	12790	12790	12790	0
665	20241129	092600	15758220	12790	12790	12790	12790	0
666	20241129	092500	15758220	12790	12790	12790	12790	0
667	20241129	092400	15758220	12790	12790	12790	12790	0
668	20241129	092300	15758220	12790	12790	12790	12790	0
669	20241129	092200	15758220	12790	12790	12790	12790	0
670	20241129	092100	15758220	12790	12790	12790	12790	0
671	20241129	092000	15758220	12790	12790	12790	12790	0
672	20241129	091900	15758220	12790	12790	12790	12790	0
673	20241129	091800	15758220	12790	12790	12790	12790	42
674	20241129	091700	15221040	12790	12790	12790	12790	0
675	20241129	091600	15221040	12790	12790	12790	12790	112
676	20241129	091500	13788560	12800	12800	12800	12800	0
677	20241129	091400	13788560	12800	12800	12800	12800	0
678	20241129	091300	13788560	12800	12800	12800	12800	0
679	20241129	091200	13788560	12800	12800	12800	12800	27
680	20241129	091100	13442960	12800	12800	12800	12800	0
681	20241129	091000	13442960	12800	12800	12800	12800	0
682	20241129	090900	13442960	12800	12800	12800	12800	86
683	20241129	090800	12342160	12800	12800	12800	12800	0
684	20241129	090700	12342160	12800	12800	12800	12800	0
685	20241129	090600	12342160	12800	12800	12800	12800	0
686	20241129	090500	12342160	12800	12800	12800	12800	0
687	20241129	090400	12342160	12800	12800	12800	12800	0
688	20241129	090300	12342160	12800	12800	12800	12800	100
689	20241129	090200	11062160	12880	12850	12900	12850	42
690	20241129	090100	10521700	12800	12800	12800	12800	800
691	20241129	090000	281700	12850	12800	12850	12800	22