KissMeData/176750/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203600	106477290	15510	15510	15510	15510	80
3	20241129	203500	106477290	15510	15510	15510	15510	0
4	20241129	203400	106477290	15510	15510	15510	15510	0
5	20241129	203300	106477290	15510	15510	15510	15510	0
6	20241129	203200	106477290	15510	15510	15510	15510	0
7	20241129	203100	106477290	15510	15510	15510	15510	0
8	20241129	203000	106477290	15510	15510	15510	15510	0
9	20241129	202900	106477290	15510	15510	15510	15510	0
10	20241129	202800	106477290	15510	15510	15510	15510	0
11	20241129	202700	106477290	15510	15510	15510	15510	0
12	20241129	202600	106477290	15510	15510	15510	15510	0
13	20241129	202500	106477290	15510	15510	15510	15510	0
14	20241129	202400	106477290	15510	15510	15510	15510	0
15	20241129	202300	106477290	15510	15510	15510	15510	0
16	20241129	202200	106477290	15510	15510	15510	15510	0
17	20241129	202100	106477290	15510	15510	15510	15510	0
18	20241129	202000	106477290	15510	15510	15510	15510	0
19	20241129	201900	106477290	15510	15510	15510	15510	0
20	20241129	201800	106477290	15510	15510	15510	15510	0
21	20241129	201700	106477290	15510	15510	15510	15510	0
22	20241129	201600	106477290	15510	15510	15510	15510	0
23	20241129	201500	106477290	15510	15510	15510	15510	0
24	20241129	201400	106477290	15510	15510	15510	15510	0
25	20241129	201300	106477290	15510	15510	15510	15510	0
26	20241129	201200	106477290	15510	15510	15510	15510	0
27	20241129	201100	106477290	15510	15510	15510	15510	0
28	20241129	201000	106477290	15510	15510	15510	15510	0
29	20241129	200900	106477290	15510	15510	15510	15510	0
30	20241129	200800	106477290	15510	15510	15510	15510	0
31	20241129	200700	106477290	15510	15510	15510	15510	0
32	20241129	200600	106477290	15510	15510	15510	15510	80
33	20241129	200500	106477290	15510	15510	15510	15510	0
34	20241129	200400	106477290	15510	15510	15510	15510	0
35	20241129	200300	106477290	15510	15510	15510	15510	0
36	20241129	200200	106477290	15510	15510	15510	15510	0
37	20241129	200100	106477290	15510	15510	15510	15510	0
38	20241129	200000	106477290	15510	15510	15510	15510	0
39	20241129	195900	106477290	15510	15510	15510	15510	0
40	20241129	195800	106477290	15510	15510	15510	15510	0
41	20241129	195700	106477290	15510	15510	15510	15510	0
42	20241129	195600	106477290	15510	15510	15510	15510	0
43	20241129	195500	106477290	15510	15510	15510	15510	0
44	20241129	195400	106477290	15510	15510	15510	15510	0
45	20241129	195300	106477290	15510	15510	15510	15510	0
46	20241129	195200	106477290	15510	15510	15510	15510	0
47	20241129	195100	106477290	15510	15510	15510	15510	0
48	20241129	195000	106477290	15510	15510	15510	15510	0
49	20241129	194900	106477290	15510	15510	15510	15510	0
50	20241129	194800	106477290	15510	15510	15510	15510	0
51	20241129	194700	106477290	15510	15510	15510	15510	0
52	20241129	194600	106477290	15510	15510	15510	15510	0
53	20241129	194500	106477290	15510	15510	15510	15510	0
54	20241129	194400	106477290	15510	15510	15510	15510	0
55	20241129	194300	106477290	15510	15510	15510	15510	0
56	20241129	194200	106477290	15510	15510	15510	15510	0
57	20241129	194100	106477290	15510	15510	15510	15510	0
58	20241129	194000	106477290	15510	15510	15510	15510	0
59	20241129	193900	106477290	15510	15510	15510	15510	0
60	20241129	193800	106477290	15510	15510	15510	15510	0
61	20241129	193700	106477290	15510	15510	15510	15510	0
62	20241129	193600	106477290	15510	15510	15510	15510	80
63	20241129	193500	106477290	15510	15510	15510	15510	0
64	20241129	193400	106477290	15510	15510	15510	15510	0
65	20241129	193300	106477290	15510	15510	15510	15510	0
66	20241129	193200	106477290	15510	15510	15510	15510	0
67	20241129	193100	106477290	15510	15510	15510	15510	0
68	20241129	193000	106477290	15510	15510	15510	15510	0
69	20241129	192900	106477290	15510	15510	15510	15510	0
70	20241129	192800	106477290	15510	15510	15510	15510	0
71	20241129	192700	106477290	15510	15510	15510	15510	0
72	20241129	192600	106477290	15510	15510	15510	15510	0
73	20241129	192500	106477290	15510	15510	15510	15510	0
74	20241129	192400	106477290	15510	15510	15510	15510	0
75	20241129	192300	106477290	15510	15510	15510	15510	0
76	20241129	192200	106477290	15510	15510	15510	15510	0
77	20241129	192100	106477290	15510	15510	15510	15510	0
78	20241129	192000	106477290	15510	15510	15510	15510	0
79	20241129	191900	106477290	15510	15510	15510	15510	0
80	20241129	191800	106477290	15510	15510	15510	15510	0
81	20241129	191700	106477290	15510	15510	15510	15510	0
82	20241129	191600	106477290	15510	15510	15510	15510	0
83	20241129	191500	106477290	15510	15510	15510	15510	0
84	20241129	191400	106477290	15510	15510	15510	15510	0
85	20241129	191300	106477290	15510	15510	15510	15510	0
86	20241129	191200	106477290	15510	15510	15510	15510	0
87	20241129	191100	106477290	15510	15510	15510	15510	0
88	20241129	191000	106477290	15510	15510	15510	15510	0
89	20241129	190900	106477290	15510	15510	15510	15510	0
90	20241129	190800	106477290	15510	15510	15510	15510	0
91	20241129	190700	106477290	15510	15510	15510	15510	0
92	20241129	190600	106477290	15510	15510	15510	15510	80
93	20241129	190500	106477290	15510	15510	15510	15510	0
94	20241129	190400	106477290	15510	15510	15510	15510	0
95	20241129	190300	106477290	15510	15510	15510	15510	0
96	20241129	190200	106477290	15510	15510	15510	15510	0
97	20241129	190100	106477290	15510	15510	15510	15510	0
98	20241129	190000	106477290	15510	15510	15510	15510	0
99	20241129	185900	106477290	15510	15510	15510	15510	0
100	20241129	185800	106477290	15510	15510	15510	15510	0
101	20241129	185700	106477290	15510	15510	15510	15510	0
102	20241129	185600	106477290	15510	15510	15510	15510	0
103	20241129	185500	106477290	15510	15510	15510	15510	0
104	20241129	185400	106477290	15510	15510	15510	15510	0
105	20241129	185300	106477290	15510	15510	15510	15510	0
106	20241129	185200	106477290	15510	15510	15510	15510	0
107	20241129	185100	106477290	15510	15510	15510	15510	0
108	20241129	185000	106477290	15510	15510	15510	15510	0
109	20241129	184900	106477290	15510	15510	15510	15510	0
110	20241129	184800	106477290	15510	15510	15510	15510	0
111	20241129	184700	106477290	15510	15510	15510	15510	0
112	20241129	184600	106477290	15510	15510	15510	15510	0
113	20241129	184500	106477290	15510	15510	15510	15510	0
114	20241129	184400	106477290	15510	15510	15510	15510	0
115	20241129	184300	106477290	15510	15510	15510	15510	0
116	20241129	184200	106477290	15510	15510	15510	15510	0
117	20241129	184100	106477290	15510	15510	15510	15510	0
118	20241129	184000	106477290	15510	15510	15510	15510	0
119	20241129	183900	106477290	15510	15510	15510	15510	0
120	20241129	183800	106477290	15510	15510	15510	15510	0
121	20241129	183700	106477290	15510	15510	15510	15510	0
122	20241129	183600	106477290	15510	15510	15510	15510	80
123	20241129	183500	106477290	15510	15510	15510	15510	0
124	20241129	183400	106477290	15510	15510	15510	15510	0
125	20241129	183300	106477290	15510	15510	15510	15510	0
126	20241129	183200	106477290	15510	15510	15510	15510	0
127	20241129	183100	106477290	15510	15510	15510	15510	0
128	20241129	183000	106477290	15510	15510	15510	15510	0
129	20241129	182900	106477290	15510	15510	15510	15510	0
130	20241129	182800	106477290	15510	15510	15510	15510	0
131	20241129	182700	106477290	15510	15510	15510	15510	0
132	20241129	182600	106477290	15510	15510	15510	15510	0
133	20241129	182500	106477290	15510	15510	15510	15510	0
134	20241129	182400	106477290	15510	15510	15510	15510	0
135	20241129	182300	106477290	15510	15510	15510	15510	0
136	20241129	182200	106477290	15510	15510	15510	15510	0
137	20241129	182100	106477290	15510	15510	15510	15510	0
138	20241129	182000	106477290	15510	15510	15510	15510	0
139	20241129	181900	106477290	15510	15510	15510	15510	0
140	20241129	181800	106477290	15510	15510	15510	15510	0
141	20241129	181700	106477290	15510	15510	15510	15510	0
142	20241129	181600	106477290	15510	15510	15510	15510	0
143	20241129	181500	106477290	15510	15510	15510	15510	0
144	20241129	181400	106477290	15510	15510	15510	15510	0
145	20241129	181300	106477290	15510	15510	15510	15510	0
146	20241129	181200	106477290	15510	15510	15510	15510	0
147	20241129	181100	106477290	15510	15510	15510	15510	0
148	20241129	181000	106477290	15510	15510	15510	15510	0
149	20241129	180900	106477290	15510	15510	15510	15510	0
150	20241129	180800	106477290	15510	15510	15510	15510	0
151	20241129	180700	106477290	15510	15510	15510	15510	0
152	20241129	180600	106477290	15510	15510	15510	15510	80
153	20241129	180500	106477290	15510	15510	15510	15510	0
154	20241129	180400	106477290	15510	15510	15510	15510	0
155	20241129	180300	106477290	15510	15510	15510	15510	0
156	20241129	180200	106477290	15510	15510	15510	15510	0
157	20241129	180100	106477290	15510	15510	15510	15510	0
158	20241129	180000	106477290	15510	15510	15510	15510	0
159	20241129	175900	106477290	15510	15510	15510	15510	0
160	20241129	175800	106477290	15510	15510	15510	15510	0
161	20241129	175700	106477290	15510	15510	15510	15510	0
162	20241129	175600	106477290	15510	15510	15510	15510	0
163	20241129	175500	106477290	15510	15510	15510	15510	0
164	20241129	175400	106477290	15510	15510	15510	15510	0
165	20241129	175300	106477290	15510	15510	15510	15510	0
166	20241129	175200	106477290	15510	15510	15510	15510	0
167	20241129	175100	106477290	15510	15510	15510	15510	0
168	20241129	175000	106477290	15510	15510	15510	15510	0
169	20241129	174900	106477290	15510	15510	15510	15510	0
170	20241129	174800	106477290	15510	15510	15510	15510	0
171	20241129	174700	106477290	15510	15510	15510	15510	0
172	20241129	174600	106477290	15510	15510	15510	15510	0
173	20241129	174500	106477290	15510	15510	15510	15510	0
174	20241129	174400	106477290	15510	15510	15510	15510	0
175	20241129	174300	106477290	15510	15510	15510	15510	0
176	20241129	174200	106477290	15510	15510	15510	15510	0
177	20241129	174100	106477290	15510	15510	15510	15510	0
178	20241129	174000	106477290	15510	15510	15510	15510	0
179	20241129	173900	106477290	15510	15510	15510	15510	0
180	20241129	173800	106477290	15510	15510	15510	15510	0
181	20241129	173700	106477290	15510	15510	15510	15510	0
182	20241129	173600	106477290	15510	15510	15510	15510	80
183	20241129	173500	106477290	15510	15510	15510	15510	0
184	20241129	173400	106477290	15510	15510	15510	15510	0
185	20241129	173300	106477290	15510	15510	15510	15510	0
186	20241129	173200	106477290	15510	15510	15510	15510	0
187	20241129	173100	106477290	15510	15510	15510	15510	0
188	20241129	173000	106477290	15510	15510	15510	15510	0
189	20241129	172900	106477290	15510	15510	15510	15510	0
190	20241129	172800	106477290	15510	15510	15510	15510	0
191	20241129	172700	106477290	15510	15510	15510	15510	0
192	20241129	172600	106477290	15510	15510	15510	15510	0
193	20241129	172500	106477290	15510	15510	15510	15510	0
194	20241129	172400	106477290	15510	15510	15510	15510	0
195	20241129	172300	106477290	15510	15510	15510	15510	0
196	20241129	172200	106477290	15510	15510	15510	15510	0
197	20241129	172100	106477290	15510	15510	15510	15510	0
198	20241129	172000	106477290	15510	15510	15510	15510	0
199	20241129	171900	106477290	15510	15510	15510	15510	0
200	20241129	171800	106477290	15510	15510	15510	15510	0
201	20241129	171700	106477290	15510	15510	15510	15510	0
202	20241129	171600	106477290	15510	15510	15510	15510	0
203	20241129	171500	106477290	15510	15510	15510	15510	0
204	20241129	171400	106477290	15510	15510	15510	15510	0
205	20241129	171300	106477290	15510	15510	15510	15510	0
206	20241129	171200	106477290	15510	15510	15510	15510	0
207	20241129	171100	106477290	15510	15510	15510	15510	0
208	20241129	171000	106477290	15510	15510	15510	15510	0
209	20241129	170900	106477290	15510	15510	15510	15510	0
210	20241129	170800	106477290	15510	15510	15510	15510	0
211	20241129	170700	106477290	15510	15510	15510	15510	0
212	20241129	170600	106477290	15510	15510	15510	15510	80
213	20241129	170500	106477290	15510	15510	15510	15510	0
214	20241129	170400	106477290	15510	15510	15510	15510	0
215	20241129	170300	106477290	15510	15510	15510	15510	0
216	20241129	170200	106477290	15510	15510	15510	15510	0
217	20241129	170100	106477290	15510	15510	15510	15510	0
218	20241129	170000	106477290	15510	15510	15510	15510	0
219	20241129	165900	106477290	15510	15510	15510	15510	0
220	20241129	165800	106477290	15510	15510	15510	15510	0
221	20241129	165700	106477290	15510	15510	15510	15510	0
222	20241129	165600	106477290	15510	15510	15510	15510	0
223	20241129	165500	106477290	15510	15510	15510	15510	0
224	20241129	165400	106477290	15510	15510	15510	15510	0
225	20241129	165300	106477290	15510	15510	15510	15510	0
226	20241129	165200	106477290	15510	15510	15510	15510	0
227	20241129	165100	106477290	15510	15510	15510	15510	0
228	20241129	165000	106477290	15510	15510	15510	15510	0
229	20241129	164900	106477290	15510	15510	15510	15510	0
230	20241129	164800	106477290	15510	15510	15510	15510	0
231	20241129	164700	106477290	15510	15510	15510	15510	0
232	20241129	164600	106477290	15510	15510	15510	15510	0
233	20241129	164500	106477290	15510	15510	15510	15510	0
234	20241129	164400	106477290	15510	15510	15510	15510	0
235	20241129	164300	106477290	15510	15510	15510	15510	0
236	20241129	164200	106477290	15510	15510	15510	15510	0
237	20241129	164100	106477290	15510	15510	15510	15510	0
238	20241129	164000	106477290	15510	15510	15510	15510	0
239	20241129	163900	106477290	15510	15510	15510	15510	0
240	20241129	163800	106477290	15510	15510	15510	15510	0
241	20241129	163700	106477290	15510	15510	15510	15510	0
242	20241129	163600	106477290	15510	15510	15510	15510	80
243	20241129	163500	106477290	15510	15510	15510	15510	0
244	20241129	163400	106477290	15510	15510	15510	15510	0
245	20241129	163300	106477290	15510	15510	15510	15510	0
246	20241129	163200	106477290	15510	15510	15510	15510	0
247	20241129	163100	106477290	15510	15510	15510	15510	0
248	20241129	163000	106477290	15510	15510	15510	15510	0
249	20241129	162900	106477290	15510	15510	15510	15510	0
250	20241129	162800	106477290	15510	15510	15510	15510	0
251	20241129	162700	106477290	15510	15510	15510	15510	0
252	20241129	162600	106477290	15510	15510	15510	15510	0
253	20241129	162500	106477290	15510	15510	15510	15510	0
254	20241129	162400	106477290	15510	15510	15510	15510	0
255	20241129	162300	106477290	15510	15510	15510	15510	0
256	20241129	162200	106477290	15510	15510	15510	15510	0
257	20241129	162100	106477290	15510	15510	15510	15510	0
258	20241129	162000	106477290	15510	15510	15510	15510	0
259	20241129	161900	106477290	15510	15510	15510	15510	0
260	20241129	161800	106477290	15510	15510	15510	15510	0
261	20241129	161700	106477290	15510	15510	15510	15510	0
262	20241129	161600	106477290	15510	15510	15510	15510	0
263	20241129	161500	106477290	15510	15510	15510	15510	0
264	20241129	161400	106477290	15510	15510	15510	15510	0
265	20241129	161300	106477290	15510	15510	15510	15510	0
266	20241129	161200	106477290	15510	15510	15510	15510	0
267	20241129	161100	106477290	15510	15510	15510	15510	0
268	20241129	161000	106477290	15510	15510	15510	15510	0
269	20241129	160900	106477290	15510	15510	15510	15510	0
270	20241129	160800	106477290	15510	15510	15510	15510	0
271	20241129	160700	106477290	15510	15510	15510	15510	0
272	20241129	160600	106477290	15510	15510	15510	15510	80
273	20241129	160500	106477290	15510	15510	15510	15510	0
274	20241129	160400	106477290	15510	15510	15510	15510	0
275	20241129	160300	106477290	15510	15510	15510	15510	0
276	20241129	160200	106477290	15510	15510	15510	15510	0
277	20241129	160100	106477290	15510	15510	15510	15510	0
278	20241129	160000	106477290	15510	15510	15510	15510	0
279	20241129	155900	106477290	15510	15510	15510	15510	0
280	20241129	155800	106477290	15510	15510	15510	15510	0
281	20241129	155700	106477290	15510	15510	15510	15510	0
282	20241129	155600	106477290	15510	15510	15510	15510	0
283	20241129	155500	106477290	15510	15510	15510	15510	0
284	20241129	155400	106477290	15510	15510	15510	15510	0
285	20241129	155300	106477290	15510	15510	15510	15510	0
286	20241129	155200	106477290	15510	15510	15510	15510	0
287	20241129	155100	106477290	15510	15510	15510	15510	0
288	20241129	155000	106477290	15510	15510	15510	15510	0
289	20241129	154900	106477290	15510	15510	15510	15510	0
290	20241129	154800	106477290	15510	15510	15510	15510	0
291	20241129	154700	106477290	15510	15510	15510	15510	0
292	20241129	154600	106477290	15510	15510	15510	15510	0
293	20241129	154500	106477290	15510	15510	15510	15510	0
294	20241129	154400	106477290	15510	15510	15510	15510	0
295	20241129	154300	106477290	15510	15510	15510	15510	0
296	20241129	154200	106477290	15510	15510	15510	15510	0
297	20241129	154100	106477290	15510	15510	15510	15510	0
298	20241129	154000	106477290	15510	15510	15510	15510	0
299	20241129	153900	106477290	15510	15510	15510	15510	0
300	20241129	153800	106477290	15510	15510	15510	15510	0
301	20241129	153700	106477290	15510	15510	15510	15510	0
302	20241129	153600	106477290	15510	15510	15510	15510	80
303	20241129	153500	106477290	15510	15510	15510	15510	0
304	20241129	153400	106477290	15510	15510	15510	15510	0
305	20241129	153300	106477290	15510	15510	15510	15510	0
306	20241129	153200	106477290	15510	15510	15510	15510	0
307	20241129	153100	106477290	15510	15510	15510	15510	0
308	20241129	153000	106477290	15510	15510	15510	15510	80
309	20241129	152900	105236490	15540	15540	15540	15540	0
310	20241129	152800	105236490	15540	15540	15540	15540	0
311	20241129	152700	105236490	15540	15540	15540	15540	0
312	20241129	152600	105236490	15540	15540	15540	15540	0
313	20241129	152500	105236490	15540	15540	15540	15540	0
314	20241129	152400	105236490	15540	15540	15540	15540	0
315	20241129	152300	105236490	15540	15540	15540	15540	0
316	20241129	152200	105236490	15540	15540	15540	15540	0
317	20241129	152100	105236490	15540	15540	15540	15540	0
318	20241129	152000	105236490	15540	15540	15540	15540	0
319	20241129	151900	105236490	15540	15540	15540	15540	0
320	20241129	151800	105236490	15540	15540	15540	15540	0
321	20241129	151700	105236490	15540	15540	15540	15540	0
322	20241129	151600	105236490	15540	15540	15540	15540	0
323	20241129	151500	105236490	15540	15540	15540	15540	0
324	20241129	151400	105236490	15540	15540	15540	15540	0
325	20241129	151300	105236490	15540	15540	15540	15540	0
326	20241129	151200	105236490	15540	15540	15540	15540	55
327	20241129	151100	104381790	15500	15510	15510	15500	37
328	20241129	151000	103808200	15510	15510	15510	15510	0
329	20241129	150900	103808200	15510	15510	15510	15510	38
330	20241129	150800	103218820	15500	15500	15500	15500	0
331	20241129	150700	103218820	15500	15500	15500	15500	0
332	20241129	150600	103218820	15500	15500	15500	15500	0
333	20241129	150500	103218820	15500	15500	15500	15500	0
334	20241129	150400	103218820	15500	15500	15500	15500	0
335	20241129	150300	103218820	15500	15500	15500	15500	200
336	20241129	150200	100118820	15510	15510	15510	15510	2
337	20241129	150100	100087800	15500	15500	15500	15500	0
338	20241129	150000	100087800	15500	15500	15500	15500	0
339	20241129	145900	100087800	15500	15500	15500	15500	0
340	20241129	145800	100087800	15500	15500	15500	15500	0
341	20241129	145700	100087800	15500	15500	15500	15500	0
342	20241129	145600	100087800	15500	15500	15500	15500	150
343	20241129	145500	97762800	15500	15500	15500	15500	0
344	20241129	145400	97762800	15500	15500	15500	15500	19
345	20241129	145300	97468300	15510	15510	15510	15510	0
346	20241129	145200	97468300	15510	15510	15510	15510	0
347	20241129	145100	97468300	15510	15510	15510	15510	4
348	20241129	145000	97406260	15510	15510	15510	15510	0
349	20241129	144900	97406260	15510	15510	15510	15510	156
350	20241129	144800	94986700	15490	15490	15490	15490	35
351	20241129	144700	94444550	15490	15490	15490	15490	0
352	20241129	144600	94444550	15490	15490	15490	15490	0
353	20241129	144500	94444550	15490	15490	15490	15490	0
354	20241129	144400	94444550	15490	15490	15490	15490	0
355	20241129	144300	94444550	15490	15490	15490	15490	0
356	20241129	144200	94444550	15490	15490	15490	15490	0
357	20241129	144100	94444550	15490	15490	15490	15490	64
358	20241129	144000	93453190	15490	15490	15490	15490	0
359	20241129	143900	93453190	15490	15490	15490	15490	0
360	20241129	143800	93453190	15490	15490	15490	15490	0
361	20241129	143700	93453190	15490	15490	15490	15490	0
362	20241129	143600	93453190	15490	15490	15490	15490	0
363	20241129	143500	93453190	15490	15490	15490	15490	0
364	20241129	143400	93453190	15490	15490	15490	15490	0
365	20241129	143300	93453190	15490	15490	15490	15490	0
366	20241129	143200	93453190	15490	15490	15490	15490	0
367	20241129	143100	93453190	15490	15490	15490	15490	0
368	20241129	143000	93453190	15490	15490	15490	15490	0
369	20241129	142900	93453190	15490	15490	15490	15490	0
370	20241129	142800	93453190	15490	15500	15500	15490	702
371	20241129	142700	82575700	15510	15510	15510	15510	0
372	20241129	142600	82575700	15510	15510	15510	15510	0
373	20241129	142500	82575700	15510	15510	15510	15510	0
374	20241129	142400	82575700	15510	15510	15510	15510	0
375	20241129	142300	82575700	15510	15510	15510	15510	0
376	20241129	142200	82575700	15510	15510	15510	15510	0
377	20241129	142100	82575700	15510	15510	15510	15510	0
378	20241129	142000	82575700	15510	15510	15510	15510	0
379	20241129	141900	82575700	15510	15510	15510	15510	0
380	20241129	141800	82575700	15510	15510	15510	15510	184
381	20241129	141700	79721860	15510	15510	15510	15510	0
382	20241129	141600	79721860	15510	15510	15510	15510	0
383	20241129	141500	79721860	15510	15510	15510	15510	0
384	20241129	141400	79721860	15510	15510	15510	15510	0
385	20241129	141300	79721860	15510	15510	15510	15510	0
386	20241129	141200	79721860	15510	15510	15510	15510	0
387	20241129	141100	79721860	15510	15510	15510	15510	0
388	20241129	141000	79721860	15510	15510	15510	15510	0
389	20241129	140900	79721860	15510	15510	15510	15510	0
390	20241129	140800	79721860	15510	15510	15510	15510	0
391	20241129	140700	79721860	15510	15510	15510	15510	2
392	20241129	140600	79690840	15510	15510	15510	15510	0
393	20241129	140500	79690840	15510	15510	15510	15510	0
394	20241129	140400	79690840	15510	15510	15510	15510	0
395	20241129	140300	79690840	15510	15510	15510	15510	0
396	20241129	140200	79690840	15510	15510	15510	15510	0
397	20241129	140100	79690840	15510	15510	15510	15510	0
398	20241129	140000	79690840	15510	15510	15510	15510	0
399	20241129	135900	79690840	15510	15510	15510	15510	0
400	20241129	135800	79690840	15510	15510	15510	15510	0
401	20241129	135700	79690840	15510	15510	15510	15510	0
402	20241129	135600	79690840	15510	15510	15510	15510	0
403	20241129	135500	79690840	15510	15510	15510	15510	0
404	20241129	135400	79690840	15510	15510	15510	15510	0
405	20241129	135300	79690840	15510	15510	15510	15510	0
406	20241129	135200	79690840	15510	15510	15510	15510	0
407	20241129	135100	79690840	15510	15510	15510	15510	0
408	20241129	135000	79690840	15510	15510	15510	15510	0
409	20241129	134900	79690840	15510	15510	15510	15510	0
410	20241129	134800	79690840	15510	15510	15510	15510	1
411	20241129	134700	79675330	15550	15550	15550	15550	0
412	20241129	134600	79675330	15550	15550	15550	15550	0
413	20241129	134500	79675330	15550	15550	15550	15550	0
414	20241129	134400	79675330	15550	15550	15550	15550	0
415	20241129	134300	79675330	15550	15550	15550	15550	0
416	20241129	134200	79675330	15550	15550	15550	15550	0
417	20241129	134100	79675330	15550	15550	15550	15550	0
418	20241129	134000	79675330	15550	15550	15550	15550	0
419	20241129	133900	79675330	15550	15550	15550	15550	0
420	20241129	133800	79675330	15550	15550	15550	15550	51
421	20241129	133700	78882280	15580	15580	15580	15580	0
422	20241129	133600	78882280	15580	15580	15580	15580	1
423	20241129	133500	78866700	15580	15580	15580	15580	0
424	20241129	133400	78866700	15580	15580	15580	15580	0
425	20241129	133300	78866700	15580	15580	15580	15580	13
426	20241129	133200	78664160	15580	15580	15580	15580	0
427	20241129	133100	78664160	15580	15580	15580	15580	0
428	20241129	133000	78664160	15580	15580	15580	15580	0
429	20241129	132900	78664160	15580	15580	15580	15580	0
430	20241129	132800	78664160	15580	15580	15580	15580	0
431	20241129	132700	78664160	15580	15580	15580	15580	4
432	20241129	132600	78601840	15580	15580	15580	15580	0
433	20241129	132500	78601840	15580	15580	15580	15580	0
434	20241129	132400	78601840	15580	15580	15580	15580	0
435	20241129	132300	78601840	15580	15580	15580	15580	0
436	20241129	132200	78601840	15580	15580	15580	15580	0
437	20241129	132100	78601840	15580	15580	15580	15580	0
438	20241129	132000	78601840	15580	15580	15580	15580	0
439	20241129	131900	78601840	15580	15580	15580	15580	0
440	20241129	131800	78601840	15580	15580	15580	15580	6
441	20241129	131700	78508360	15580	15580	15580	15580	0
442	20241129	131600	78508360	15580	15580	15580	15580	0
443	20241129	131500	78508360	15580	15580	15580	15580	0
444	20241129	131400	78508360	15580	15580	15580	15580	1
445	20241129	131300	78492780	15580	15580	15580	15580	10
446	20241129	131200	78336980	15590	15590	15590	15590	0
447	20241129	131100	78336980	15590	15590	15590	15590	0
448	20241129	131000	78336980	15590	15590	15590	15590	0
449	20241129	130900	78336980	15590	15590	15590	15590	0
450	20241129	130800	78336980	15590	15590	15590	15590	0
451	20241129	130700	78336980	15590	15590	15590	15590	0
452	20241129	130600	78336980	15590	15590	15590	15590	0
453	20241129	130500	78336980	15590	15590	15590	15590	0
454	20241129	130400	78336980	15590	15590	15590	15590	0
455	20241129	130300	78336980	15590	15590	15590	15590	0
456	20241129	130200	78336980	15590	15590	15590	15590	0
457	20241129	130100	78336980	15590	15590	15590	15590	0
458	20241129	130000	78336980	15590	15590	15590	15590	0
459	20241129	125900	78336980	15590	15590	15590	15590	0
460	20241129	125800	78336980	15590	15590	15590	15590	0
461	20241129	125700	78336980	15590	15590	15590	15590	0
462	20241129	125600	78336980	15590	15590	15590	15590	0
463	20241129	125500	78336980	15590	15590	15590	15590	0
464	20241129	125400	78336980	15590	15590	15590	15590	0
465	20241129	125300	78336980	15590	15590	15590	15590	15
466	20241129	125200	78103130	15590	15590	15590	15590	0
467	20241129	125100	78103130	15590	15590	15590	15590	2
468	20241129	125000	78071950	15550	15550	15550	15550	0
469	20241129	124900	78071950	15550	15550	15550	15550	0
470	20241129	124800	78071950	15550	15550	15550	15550	0
471	20241129	124700	78071950	15550	15550	15550	15550	0
472	20241129	124600	78071950	15550	15550	15550	15550	0
473	20241129	124500	78071950	15550	15550	15550	15550	0
474	20241129	124400	78071950	15550	15550	15550	15550	0
475	20241129	124300	78071950	15550	15550	15550	15550	0
476	20241129	124200	78071950	15550	15550	15550	15550	0
477	20241129	124100	78071950	15550	15550	15550	15550	0
478	20241129	124000	78071950	15550	15550	15550	15550	0
479	20241129	123900	78071950	15550	15550	15550	15550	0
480	20241129	123800	78071950	15550	15550	15550	15550	0
481	20241129	123700	78071950	15550	15550	15550	15550	0
482	20241129	123600	78071950	15550	15550	15550	15550	0
483	20241129	123500	78071950	15550	15550	15550	15550	0
484	20241129	123400	78071950	15550	15550	15550	15550	5
485	20241129	123300	77994200	15590	15590	15590	15590	0
486	20241129	123200	77994200	15590	15590	15590	15590	0
487	20241129	123100	77994200	15590	15590	15590	15590	0
488	20241129	123000	77994200	15590	15590	15590	15590	0
489	20241129	122900	77994200	15590	15590	15590	15590	0
490	20241129	122800	77994200	15590	15590	15590	15590	0
491	20241129	122700	77994200	15590	15590	15590	15590	0
492	20241129	122600	77994200	15590	15590	15590	15590	0
493	20241129	122500	77994200	15590	15590	15590	15590	0
494	20241129	122400	77994200	15590	15590	15590	15590	0
495	20241129	122300	77994200	15590	15590	15590	15590	0
496	20241129	122200	77994200	15590	15590	15590	15590	0
497	20241129	122100	77994200	15590	15590	15590	15590	0
498	20241129	122000	77994200	15590	15590	15590	15590	10
499	20241129	121900	77838300	15590	15590	15590	15590	0
500	20241129	121800	77838300	15590	15590	15590	15590	3
501	20241129	121700	77791530	15600	15600	15600	15600	0
502	20241129	121600	77791530	15600	15600	15600	15600	0
503	20241129	121500	77791530	15600	15600	15600	15600	0
504	20241129	121400	77791530	15600	15600	15600	15600	0
505	20241129	121300	77791530	15600	15600	15600	15600	0
506	20241129	121200	77791530	15600	15600	15600	15600	0
507	20241129	121100	77791530	15600	15600	15600	15600	0
508	20241129	121000	77791530	15600	15600	15600	15600	0
509	20241129	120900	77791530	15600	15600	15600	15600	0
510	20241129	120800	77791530	15600	15600	15600	15600	0
511	20241129	120700	77791530	15600	15600	15600	15600	0
512	20241129	120600	77791530	15600	15600	15600	15600	0
513	20241129	120500	77791530	15600	15600	15600	15600	0
514	20241129	120400	77791530	15600	15600	15600	15600	0
515	20241129	120300	77791530	15600	15600	15600	15600	0
516	20241129	120200	77791530	15600	15600	15600	15600	0
517	20241129	120100	77791530	15600	15600	15600	15600	0
518	20241129	120000	77791530	15600	15600	15600	15600	0
519	20241129	115900	77791530	15600	15600	15600	15600	0
520	20241129	115800	77791530	15600	15600	15600	15600	20
521	20241129	115700	77479530	15600	15600	15600	15600	0
522	20241129	115600	77479530	15600	15600	15600	15600	0
523	20241129	115500	77479530	15600	15600	15600	15600	0
524	20241129	115400	77479530	15600	15600	15600	15600	0
525	20241129	115300	77479530	15600	15600	15600	15600	0
526	20241129	115200	77479530	15600	15600	15600	15600	0
527	20241129	115100	77479530	15600	15600	15600	15600	0
528	20241129	115000	77479530	15600	15600	15600	15600	1
529	20241129	114900	77463930	15500	15500	15500	15500	0
530	20241129	114800	77463930	15500	15500	15500	15500	0
531	20241129	114700	77463930	15500	15500	15500	15500	0
532	20241129	114600	77463930	15500	15500	15500	15500	0
533	20241129	114500	77463930	15500	15500	15500	15500	0
534	20241129	114400	77463930	15500	15500	15500	15500	0
535	20241129	114300	77463930	15500	15500	15500	15500	0
536	20241129	114200	77463930	15500	15500	15500	15500	0
537	20241129	114100	77463930	15500	15500	15500	15500	0
538	20241129	114000	77463930	15500	15500	15500	15500	0
539	20241129	113900	77463930	15500	15500	15500	15500	0
540	20241129	113800	77463930	15500	15500	15500	15500	0
541	20241129	113700	77463930	15500	15500	15500	15500	0
542	20241129	113600	77463930	15500	15500	15500	15500	0
543	20241129	113500	77463930	15500	15500	15500	15500	0
544	20241129	113400	77463930	15500	15500	15500	15500	0
545	20241129	113300	77463930	15500	15500	15500	15500	0
546	20241129	113200	77463930	15500	15500	15500	15500	0
547	20241129	113100	77463930	15500	15500	15500	15500	100
548	20241129	113000	75913930	15500	15500	15500	15500	0
549	20241129	112900	75913930	15500	15500	15500	15500	0
550	20241129	112800	75913930	15500	15500	15500	15500	0
551	20241129	112700	75913930	15500	15500	15500	15500	0
552	20241129	112600	75913930	15500	15500	15500	15500	0
553	20241129	112500	75913930	15500	15500	15500	15500	0
554	20241129	112400	75913930	15500	15500	15500	15500	206
555	20241129	112300	72720930	15510	15510	15510	15510	230
556	20241129	112200	69153630	15520	15520	15520	15520	75
557	20241129	112100	67989630	15520	15520	15520	15520	0
558	20241129	112000	67989630	15520	15520	15520	15520	0
559	20241129	111900	67989630	15520	15520	15520	15520	12
560	20241129	111800	67803390	15600	15600	15600	15600	0
561	20241129	111700	67803390	15600	15600	15600	15600	0
562	20241129	111600	67803390	15600	15600	15600	15600	0
563	20241129	111500	67803390	15600	15600	15600	15600	0
564	20241129	111400	67803390	15600	15600	15600	15600	0
565	20241129	111300	67803390	15600	15600	15600	15600	0
566	20241129	111200	67803390	15600	15600	15600	15600	0
567	20241129	111100	67803390	15600	15600	15600	15600	2
568	20241129	111000	67772190	15600	15600	15600	15600	102
569	20241129	110900	66180990	15600	15600	15600	15600	0
570	20241129	110800	66180990	15600	15600	15600	15600	1
571	20241129	110700	66165390	15600	15600	15600	15600	113
572	20241129	110600	64402590	15600	15600	15600	15600	0
573	20241129	110500	64402590	15600	15600	15600	15600	103
574	20241129	110400	62795790	15650	15650	15650	15650	0
575	20241129	110300	62795790	15650	15650	15650	15650	0
576	20241129	110200	62795790	15650	15650	15650	15650	0
577	20241129	110100	62795790	15650	15650	15650	15650	0
578	20241129	110000	62795790	15650	15650	15650	15650	0
579	20241129	105900	62795790	15650	15650	15650	15650	0
580	20241129	105800	62795790	15650	15650	15650	15650	0
581	20241129	105700	62795790	15650	15650	15650	15650	0
582	20241129	105600	62795790	15650	15650	15650	15650	0
583	20241129	105500	62795790	15650	15650	15650	15650	0
584	20241129	105400	62795790	15650	15650	15650	15650	0
585	20241129	105300	62795790	15650	15650	15650	15650	0
586	20241129	105200	62795790	15650	15650	15650	15650	0
587	20241129	105100	62795790	15650	15650	15650	15650	0
588	20241129	105000	62795790	15650	15650	15650	15650	0
589	20241129	104900	62795790	15650	15650	15650	15650	0
590	20241129	104800	62795790	15650	15650	15650	15650	0
591	20241129	104700	62795790	15650	15650	15650	15650	0
592	20241129	104600	62795790	15650	15650	15650	15650	0
593	20241129	104500	62795790	15650	15650	15650	15650	0
594	20241129	104400	62795790	15650	15650	15650	15650	0
595	20241129	104300	62795790	15650	15650	15650	15650	0
596	20241129	104200	62795790	15650	15650	15650	15650	0
597	20241129	104100	62795790	15650	15650	15650	15650	0
598	20241129	104000	62795790	15650	15650	15650	15650	0
599	20241129	103900	62795790	15650	15650	15650	15650	0
600	20241129	103800	62795790	15650	15650	15650	15650	0
601	20241129	103700	62795790	15650	15650	15650	15650	0
602	20241129	103600	62795790	15650	15650	15650	15650	2
603	20241129	103500	62764490	15650	15650	15650	15650	0
604	20241129	103400	62764490	15650	15650	15650	15650	0
605	20241129	103300	62764490	15650	15650	15650	15650	0
606	20241129	103200	62764490	15650	15650	15650	15650	0
607	20241129	103100	62764490	15650	15650	15650	15650	0
608	20241129	103000	62764490	15650	15650	15650	15650	0
609	20241129	102900	62764490	15650	15650	15650	15650	1
610	20241129	102800	62748840	15650	15650	15650	15650	0
611	20241129	102700	62748840	15650	15650	15650	15650	0
612	20241129	102600	62748840	15650	15650	15650	15650	0
613	20241129	102500	62748840	15650	15650	15650	15650	0
614	20241129	102400	62748840	15650	15650	15650	15650	0
615	20241129	102300	62748840	15650	15650	15650	15650	0
616	20241129	102200	62748840	15650	15650	15650	15650	0
617	20241129	102100	62748840	15650	15650	15650	15650	0
618	20241129	102000	62748840	15650	15650	15650	15650	0
619	20241129	101900	62748840	15650	15650	15650	15650	0
620	20241129	101800	62748840	15650	15650	15650	15650	10
621	20241129	101700	62592340	15660	15660	15660	15660	0
622	20241129	101600	62592340	15660	15660	15660	15660	0
623	20241129	101500	62592340	15660	15660	15660	15660	0
624	20241129	101400	62592340	15660	15660	15660	15660	0
625	20241129	101300	62592340	15660	15660	15660	15660	0
626	20241129	101200	62592340	15660	15660	15660	15660	0
627	20241129	101100	62592340	15660	15660	15660	15660	164
628	20241129	101000	60024100	15660	15660	15660	15660	0
629	20241129	100900	60024100	15660	15660	15660	15660	100
630	20241129	100800	58458100	15670	15670	15670	15670	0
631	20241129	100700	58458100	15670	15670	15670	15670	0
632	20241129	100600	58458100	15670	15670	15670	15670	0
633	20241129	100500	58458100	15670	15670	15670	15670	0
634	20241129	100400	58458100	15670	15670	15670	15670	0
635	20241129	100300	58458100	15670	15670	15670	15670	1
636	20241129	100200	58442430	15670	15670	15670	15670	1
637	20241129	100100	58426760	15400	15400	15400	15400	0
638	20241129	100000	58426760	15400	15400	15400	15400	0
639	20241129	095900	58426760	15400	15400	15400	15400	0
640	20241129	095800	58426760	15400	15400	15400	15400	0
641	20241129	095700	58426760	15400	15410	15410	15400	63
642	20241129	095600	57456510	15410	15410	15410	15410	45
643	20241129	095500	56763060	15680	15680	15680	15680	0
644	20241129	095400	56763060	15680	15680	15680	15680	0
645	20241129	095300	56763060	15680	15680	15680	15680	0
646	20241129	095200	56763060	15680	15680	15680	15680	10
647	20241129	095100	56606260	15400	15400	15400	15400	338
648	20241129	095000	51401060	15400	15450	15450	15400	600
649	20241129	094900	42157410	15500	15500	15500	15500	0
650	20241129	094800	42157410	15500	15550	15550	15500	1195
651	20241129	094700	23629360	15680	15680	15680	15680	1
652	20241129	094600	23613680	15670	15670	15670	15670	0
653	20241129	094500	23613680	15670	15670	15670	15670	0
654	20241129	094400	23613680	15670	15670	15670	15670	0
655	20241129	094300	23613680	15670	15670	15670	15670	0
656	20241129	094200	23613680	15670	15670	15670	15670	0
657	20241129	094100	23613680	15670	15670	15670	15670	20
658	20241129	094000	23300280	15680	15680	15680	15680	0
659	20241129	093900	23300280	15680	15680	15680	15680	0
660	20241129	093800	23300280	15680	15680	15680	15680	0
661	20241129	093700	23300280	15680	15680	15680	15680	1
662	20241129	093600	23284600	15610	15610	15610	15610	0
663	20241129	093500	23284600	15610	15650	15650	15610	505
664	20241129	093400	15398380	15700	15700	15700	15700	0
665	20241129	093300	15398380	15700	15700	15700	15700	0
666	20241129	093200	15398380	15700	15700	15700	15700	0
667	20241129	093100	15398380	15700	15700	15700	15700	0
668	20241129	093000	15398380	15700	15700	15700	15700	0
669	20241129	092900	15398380	15700	15700	15700	15700	0
670	20241129	092800	15398380	15700	15700	15700	15700	0
671	20241129	092700	15398380	15700	15730	15730	15700	9
672	20241129	092600	15257000	15700	15700	15700	15700	0
673	20241129	092500	15257000	15700	15700	15700	15700	0
674	20241129	092400	15257000	15700	15700	15700	15700	0
675	20241129	092300	15257000	15700	15700	15700	15700	0
676	20241129	092200	15257000	15700	15700	15700	15700	0
677	20241129	092100	15257000	15700	15700	15700	15700	0
678	20241129	092000	15257000	15700	15700	15700	15700	0
679	20241129	091900	15257000	15700	15700	15700	15700	0
680	20241129	091800	15257000	15700	15700	15700	15700	0
681	20241129	091700	15257000	15700	15800	15800	15700	260
682	20241129	091600	11167000	16000	16000	16000	16000	0
683	20241129	091500	11167000	16000	16000	16000	16000	0
684	20241129	091400	11167000	16000	16000	16000	16000	0
685	20241129	091300	11167000	16000	16000	16000	16000	0
686	20241129	091200	11167000	16000	16000	16000	16000	0
687	20241129	091100	11167000	16000	16000	16000	16000	70
688	20241129	091000	10047000	16000	16000	16000	16000	100
689	20241129	090900	8447000	16000	16000	16000	16000	250
690	20241129	090800	4447000	16000	16000	16000	16000	0
691	20241129	090700	4447000	16000	16000	16000	16000	0
692	20241129	090600	4447000	16000	16000	16000	16000	275
693	20241129	090500	47000	16000	16000	16000	16000	0
694	20241129	090400	47000	16000	16000	16000	16000	0
695	20241129	090300	47000	16000	16000	16000	16000	1
696	20241129	090200	31000	15500	15500	15500	15500	0
697	20241129	090100	31000	15500	15500	15500	15500	0
698	20241129	090000	31000	15500	15500	15500	15500	2