KissMeData/005500/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184600	294994910	18760	18760	18760	18760	244
3	20241129	184500	294994910	18760	18760	18760	18760	0
4	20241129	184400	294994910	18760	18760	18760	18760	0
5	20241129	184300	294994910	18760	18760	18760	18760	0
6	20241129	184200	294994910	18760	18760	18760	18760	0
7	20241129	184100	294994910	18760	18760	18760	18760	0
8	20241129	184000	294994910	18760	18760	18760	18760	0
9	20241129	183900	294994910	18760	18760	18760	18760	0
10	20241129	183800	294994910	18760	18760	18760	18760	0
11	20241129	183700	294994910	18760	18760	18760	18760	0
12	20241129	183600	294994910	18760	18760	18760	18760	0
13	20241129	183500	294994910	18760	18760	18760	18760	0
14	20241129	183400	294994910	18760	18760	18760	18760	0
15	20241129	183300	294994910	18760	18760	18760	18760	0
16	20241129	183200	294994910	18760	18760	18760	18760	0
17	20241129	183100	294994910	18760	18760	18760	18760	0
18	20241129	183000	294994910	18760	18760	18760	18760	0
19	20241129	182900	294994910	18760	18760	18760	18760	0
20	20241129	182800	294994910	18760	18760	18760	18760	0
21	20241129	182700	294994910	18760	18760	18760	18760	0
22	20241129	182600	294994910	18760	18760	18760	18760	0
23	20241129	182500	294994910	18760	18760	18760	18760	0
24	20241129	182400	294994910	18760	18760	18760	18760	0
25	20241129	182300	294994910	18760	18760	18760	18760	0
26	20241129	182200	294994910	18760	18760	18760	18760	0
27	20241129	182100	294994910	18760	18760	18760	18760	0
28	20241129	182000	294994910	18760	18760	18760	18760	0
29	20241129	181900	294994910	18760	18760	18760	18760	0
30	20241129	181800	294994910	18760	18760	18760	18760	0
31	20241129	181700	294994910	18760	18760	18760	18760	0
32	20241129	181600	294994910	18760	18760	18760	18760	244
33	20241129	181500	294994910	18760	18760	18760	18760	0
34	20241129	181400	294994910	18760	18760	18760	18760	0
35	20241129	181300	294994910	18760	18760	18760	18760	0
36	20241129	181200	294994910	18760	18760	18760	18760	0
37	20241129	181100	294994910	18760	18760	18760	18760	0
38	20241129	181000	294994910	18760	18760	18760	18760	0
39	20241129	180900	294994910	18760	18760	18760	18760	0
40	20241129	180800	294994910	18760	18760	18760	18760	0
41	20241129	180700	294994910	18760	18760	18760	18760	0
42	20241129	180600	294994910	18760	18760	18760	18760	0
43	20241129	180500	294994910	18760	18760	18760	18760	0
44	20241129	180400	294994910	18760	18760	18760	18760	0
45	20241129	180300	294994910	18760	18760	18760	18760	0
46	20241129	180200	294994910	18760	18760	18760	18760	0
47	20241129	180100	294994910	18760	18760	18760	18760	0
48	20241129	180000	294994910	18760	18760	18760	18760	0
49	20241129	175900	294994910	18760	18760	18760	18760	0
50	20241129	175800	294994910	18760	18760	18760	18760	0
51	20241129	175700	294994910	18760	18760	18760	18760	0
52	20241129	175600	294994910	18760	18760	18760	18760	0
53	20241129	175500	294994910	18760	18760	18760	18760	0
54	20241129	175400	294994910	18760	18760	18760	18760	0
55	20241129	175300	294994910	18760	18760	18760	18760	0
56	20241129	175200	294994910	18760	18760	18760	18760	0
57	20241129	175100	294994910	18760	18760	18760	18760	0
58	20241129	175000	294994910	18760	18760	18760	18760	0
59	20241129	174900	294994910	18760	18760	18760	18760	0
60	20241129	174800	294994910	18760	18760	18760	18760	0
61	20241129	174700	294994910	18760	18760	18760	18760	0
62	20241129	174600	294994910	18760	18760	18760	18760	244
63	20241129	174500	294994910	18760	18760	18760	18760	0
64	20241129	174400	294994910	18760	18760	18760	18760	0
65	20241129	174300	294994910	18760	18760	18760	18760	0
66	20241129	174200	294994910	18760	18760	18760	18760	0
67	20241129	174100	294994910	18760	18760	18760	18760	0
68	20241129	174000	294994910	18760	18760	18760	18760	0
69	20241129	173900	294994910	18760	18760	18760	18760	0
70	20241129	173800	294994910	18760	18760	18760	18760	0
71	20241129	173700	294994910	18760	18760	18760	18760	0
72	20241129	173600	294994910	18760	18760	18760	18760	0
73	20241129	173500	294994910	18760	18760	18760	18760	0
74	20241129	173400	294994910	18760	18760	18760	18760	0
75	20241129	173300	294994910	18760	18760	18760	18760	0
76	20241129	173200	294994910	18760	18760	18760	18760	0
77	20241129	173100	294994910	18760	18760	18760	18760	0
78	20241129	173000	294994910	18760	18760	18760	18760	0
79	20241129	172900	294994910	18760	18760	18760	18760	0
80	20241129	172800	294994910	18760	18760	18760	18760	0
81	20241129	172700	294994910	18760	18760	18760	18760	0
82	20241129	172600	294994910	18760	18760	18760	18760	0
83	20241129	172500	294994910	18760	18760	18760	18760	0
84	20241129	172400	294994910	18760	18760	18760	18760	0
85	20241129	172300	294994910	18760	18760	18760	18760	0
86	20241129	172200	294994910	18760	18760	18760	18760	0
87	20241129	172100	294994910	18760	18760	18760	18760	0
88	20241129	172000	294994910	18760	18760	18760	18760	0
89	20241129	171900	294994910	18760	18760	18760	18760	0
90	20241129	171800	294994910	18760	18760	18760	18760	0
91	20241129	171700	294994910	18760	18760	18760	18760	0
92	20241129	171600	294994910	18760	18760	18760	18760	244
93	20241129	171500	294994910	18760	18760	18760	18760	0
94	20241129	171400	294994910	18760	18760	18760	18760	0
95	20241129	171300	294994910	18760	18760	18760	18760	0
96	20241129	171200	294994910	18760	18760	18760	18760	0
97	20241129	171100	294994910	18760	18760	18760	18760	0
98	20241129	171000	294994910	18760	18760	18760	18760	0
99	20241129	170900	294994910	18760	18760	18760	18760	0
100	20241129	170800	294994910	18760	18760	18760	18760	0
101	20241129	170700	294994910	18760	18760	18760	18760	0
102	20241129	170600	294994910	18760	18760	18760	18760	0
103	20241129	170500	294994910	18760	18760	18760	18760	0
104	20241129	170400	294994910	18760	18760	18760	18760	0
105	20241129	170300	294994910	18760	18760	18760	18760	0
106	20241129	170200	294994910	18760	18760	18760	18760	0
107	20241129	170100	294994910	18760	18760	18760	18760	0
108	20241129	170000	294994910	18760	18760	18760	18760	0
109	20241129	165900	294994910	18760	18760	18760	18760	0
110	20241129	165800	294994910	18760	18760	18760	18760	0
111	20241129	165700	294994910	18760	18760	18760	18760	0
112	20241129	165600	294994910	18760	18760	18760	18760	0
113	20241129	165500	294994910	18760	18760	18760	18760	0
114	20241129	165400	294994910	18760	18760	18760	18760	0
115	20241129	165300	294994910	18760	18760	18760	18760	0
116	20241129	165200	294994910	18760	18760	18760	18760	0
117	20241129	165100	294994910	18760	18760	18760	18760	0
118	20241129	165000	294994910	18760	18760	18760	18760	0
119	20241129	164900	294994910	18760	18760	18760	18760	0
120	20241129	164800	294994910	18760	18760	18760	18760	0
121	20241129	164700	294994910	18760	18760	18760	18760	0
122	20241129	164600	294994910	18760	18760	18760	18760	244
123	20241129	164500	294994910	18760	18760	18760	18760	0
124	20241129	164400	294994910	18760	18760	18760	18760	0
125	20241129	164300	294994910	18760	18760	18760	18760	0
126	20241129	164200	294994910	18760	18760	18760	18760	0
127	20241129	164100	294994910	18760	18760	18760	18760	0
128	20241129	164000	294994910	18760	18760	18760	18760	0
129	20241129	163900	294994910	18760	18760	18760	18760	0
130	20241129	163800	294994910	18760	18760	18760	18760	0
131	20241129	163700	294994910	18760	18760	18760	18760	0
132	20241129	163600	294994910	18760	18760	18760	18760	0
133	20241129	163500	294994910	18760	18760	18760	18760	0
134	20241129	163400	294994910	18760	18760	18760	18760	0
135	20241129	163300	294994910	18760	18760	18760	18760	0
136	20241129	163200	294994910	18760	18760	18760	18760	0
137	20241129	163100	294994910	18760	18760	18760	18760	0
138	20241129	163000	294994910	18760	18760	18760	18760	0
139	20241129	162900	294994910	18760	18760	18760	18760	0
140	20241129	162800	294994910	18760	18760	18760	18760	0
141	20241129	162700	294994910	18760	18760	18760	18760	0
142	20241129	162600	294994910	18760	18760	18760	18760	0
143	20241129	162500	294994910	18760	18760	18760	18760	0
144	20241129	162400	294994910	18760	18760	18760	18760	0
145	20241129	162300	294994910	18760	18760	18760	18760	0
146	20241129	162200	294994910	18760	18760	18760	18760	0
147	20241129	162100	294994910	18760	18760	18760	18760	0
148	20241129	162000	294994910	18760	18760	18760	18760	0
149	20241129	161900	294994910	18760	18760	18760	18760	0
150	20241129	161800	294994910	18760	18760	18760	18760	0
151	20241129	161700	294994910	18760	18760	18760	18760	0
152	20241129	161600	294994910	18760	18760	18760	18760	244
153	20241129	161500	294994910	18760	18760	18760	18760	0
154	20241129	161400	294994910	18760	18760	18760	18760	0
155	20241129	161300	294994910	18760	18760	18760	18760	0
156	20241129	161200	294994910	18760	18760	18760	18760	0
157	20241129	161100	294994910	18760	18760	18760	18760	0
158	20241129	161000	294994910	18760	18760	18760	18760	0
159	20241129	160900	294994910	18760	18760	18760	18760	0
160	20241129	160800	294994910	18760	18760	18760	18760	0
161	20241129	160700	294994910	18760	18760	18760	18760	0
162	20241129	160600	294994910	18760	18760	18760	18760	0
163	20241129	160500	294994910	18760	18760	18760	18760	0
164	20241129	160400	294994910	18760	18760	18760	18760	0
165	20241129	160300	294994910	18760	18760	18760	18760	0
166	20241129	160200	294994910	18760	18760	18760	18760	0
167	20241129	160100	294994910	18760	18760	18760	18760	0
168	20241129	160000	294994910	18760	18760	18760	18760	0
169	20241129	155900	294994910	18760	18760	18760	18760	0
170	20241129	155800	294994910	18760	18760	18760	18760	0
171	20241129	155700	294994910	18760	18760	18760	18760	0
172	20241129	155600	294994910	18760	18760	18760	18760	0
173	20241129	155500	294994910	18760	18760	18760	18760	0
174	20241129	155400	294994910	18760	18760	18760	18760	0
175	20241129	155300	294994910	18760	18760	18760	18760	0
176	20241129	155200	294994910	18760	18760	18760	18760	0
177	20241129	155100	294994910	18760	18760	18760	18760	0
178	20241129	155000	294994910	18760	18760	18760	18760	0
179	20241129	154900	294994910	18760	18760	18760	18760	0
180	20241129	154800	294994910	18760	18760	18760	18760	0
181	20241129	154700	294994910	18760	18760	18760	18760	0
182	20241129	154600	294994910	18760	18760	18760	18760	244
183	20241129	154500	294994910	18760	18760	18760	18760	0
184	20241129	154400	294994910	18760	18760	18760	18760	0
185	20241129	154300	294994910	18760	18760	18760	18760	0
186	20241129	154200	294994910	18760	18760	18760	18760	0
187	20241129	154100	294994910	18760	18760	18760	18760	0
188	20241129	154000	294994910	18760	18760	18760	18760	0
189	20241129	153900	294994910	18760	18760	18760	18760	0
190	20241129	153800	294994910	18760	18760	18760	18760	0
191	20241129	153700	294994910	18760	18760	18760	18760	0
192	20241129	153600	294994910	18760	18760	18760	18760	0
193	20241129	153500	294994910	18760	18760	18760	18760	0
194	20241129	153400	294994910	18760	18760	18760	18760	0
195	20241129	153300	294994910	18760	18760	18760	18760	0
196	20241129	153200	294994910	18760	18760	18760	18760	0
197	20241129	153100	294994910	18760	18760	18760	18760	0
198	20241129	153000	294994910	18760	18760	18760	18760	244
199	20241129	152900	290417470	18770	18770	18770	18770	0
200	20241129	152800	290417470	18770	18770	18770	18770	0
201	20241129	152700	290417470	18770	18770	18770	18770	0
202	20241129	152600	290417470	18770	18770	18770	18770	0
203	20241129	152500	290417470	18770	18770	18770	18770	0
204	20241129	152400	290417470	18770	18770	18770	18770	0
205	20241129	152300	290417470	18770	18770	18770	18770	0
206	20241129	152200	290417470	18770	18770	18770	18770	0
207	20241129	152100	290417470	18770	18770	18770	18770	0
208	20241129	152000	290417470	18770	18770	18770	18770	0
209	20241129	151900	290417470	18770	18620	18830	18590	76
210	20241129	151800	289003430	18620	18860	18860	18620	11
211	20241129	151700	288798090	18860	18620	18870	18620	233
212	20241129	151600	284431150	18780	18630	18780	18600	431
213	20241129	151500	276412160	18800	18800	18800	18800	2
214	20241129	151400	276374560	18630	18640	18640	18630	48
215	20241129	151300	275479930	18650	18640	18650	18640	27
216	20241129	151200	274976390	18650	18650	18650	18650	0
217	20241129	151100	274976390	18650	18650	18650	18650	50
218	20241129	151000	274043890	18650	18650	18650	18650	138
219	20241129	150900	271470190	18680	18680	18680	18680	194
220	20241129	150800	267846270	18650	18670	18670	18650	39
221	20241129	150700	267118600	18670	18680	18680	18670	2
222	20241129	150600	267081250	18680	18650	18680	18650	12
223	20241129	150500	266857300	18640	18640	18640	18640	11
224	20241129	150400	266652260	18650	18650	18650	18650	0
225	20241129	150300	266652260	18650	18650	18650	18650	0
226	20241129	150200	266652260	18650	18650	18650	18650	0
227	20241129	150100	266652260	18650	18660	18660	18650	71
228	20241129	150000	265328000	18660	18660	18660	18660	10
229	20241129	145900	265141400	18660	18690	18690	18660	414
230	20241129	145800	257411050	18690	18690	18690	18690	6
231	20241129	145700	257298910	18690	18690	18690	18690	0
232	20241129	145600	257298910	18690	18690	18690	18690	0
233	20241129	145500	257298910	18690	18780	18780	18690	17
234	20241129	145400	256981090	18790	18790	18790	18790	0
235	20241129	145300	256981090	18790	18790	18790	18790	1
236	20241129	145200	256962300	18810	18810	18810	18810	0
237	20241129	145100	256962300	18810	18810	18810	18810	0
238	20241129	145000	256962300	18810	18760	18810	18700	302
239	20241129	144900	251311130	18710	18850	18850	18710	142
240	20241129	144800	248637590	18860	18850	18860	18850	121
241	20241129	144700	246356370	18850	18820	18850	18820	121
242	20241129	144600	244077740	18770	18860	18870	18720	134
243	20241129	144500	241557240	18870	18860	18870	18860	121
244	20241129	144400	239274300	18870	18860	18870	18860	122
245	20241129	144300	236972510	18870	18860	18870	18860	121
246	20241129	144200	234689660	18870	18860	18870	18860	122
247	20241129	144100	232387830	18870	18850	18870	18840	121
248	20241129	144000	230106390	18800	18890	18890	18800	145
249	20241129	143900	227370110	18900	18910	18910	18900	124
250	20241129	143800	225025280	18800	18760	18800	18750	120
251	20241129	143700	222770300	18950	18960	18960	18950	122
252	20241129	143600	220457790	18920	18820	18920	18820	126
253	20241129	143500	218077420	18990	18980	18990	18980	122
254	20241129	143400	215760900	18980	18980	18980	18980	121
255	20241129	143300	213464320	18980	18970	18980	18970	121
256	20241129	143200	211168250	18970	18980	18980	18970	122
257	20241129	143100	208853300	18990	18980	18990	18980	121
258	20241129	143000	206556600	18980	18960	18980	18960	122
259	20241129	142900	204241930	18920	18870	18920	18870	182
260	20241129	142800	200804590	18820	18950	18980	18820	136
261	20241129	142700	198227940	18900	18890	18900	18890	216
262	20241129	142600	194145730	18890	18860	18890	18860	121
263	20241129	142500	191862670	18860	18850	18860	18850	122
264	20241129	142400	189562390	18850	18840	18850	18840	121
265	20241129	142300	187282150	18790	18690	18790	18690	122
266	20241129	142200	184993870	18690	18690	18690	18690	8
267	20241129	142100	184844350	18690	18690	18690	18690	4
268	20241129	142000	184769590	18690	18690	18690	18690	6
269	20241129	141900	184657450	18690	18700	18700	18690	321
270	20241129	141800	178654890	18760	18760	18760	18760	0
271	20241129	141700	178654890	18760	18760	18760	18760	0
272	20241129	141600	178654890	18760	18760	18760	18760	0
273	20241129	141500	178654890	18760	18760	18760	18760	1
274	20241129	141400	178636130	18840	18840	18840	18840	0
275	20241129	141300	178636130	18840	18840	18840	18840	0
276	20241129	141200	178636130	18840	18840	18840	18840	0
277	20241129	141100	178636130	18840	18840	18840	18840	0
278	20241129	141000	178636130	18840	18840	18840	18840	0
279	20241129	140900	178636130	18840	18840	18840	18840	0
280	20241129	140800	178636130	18840	18840	18840	18840	0
281	20241129	140700	178636130	18840	18840	18840	18840	0
282	20241129	140600	178636130	18840	18840	18840	18840	0
283	20241129	140500	178636130	18840	18780	18840	18780	22
284	20241129	140400	178222680	18840	18840	18840	18840	0
285	20241129	140300	178222680	18840	18840	18840	18840	0
286	20241129	140200	178222680	18840	18840	18840	18840	0
287	20241129	140100	178222680	18840	18840	18840	18840	3
288	20241129	140000	178166160	18840	18840	18840	18840	0
289	20241129	135900	178166160	18840	18700	18840	18700	31
290	20241129	135800	177586130	18690	18690	18690	18690	0
291	20241129	135700	177586130	18690	18690	18690	18690	15
292	20241129	135600	177305780	18690	18690	18690	18690	0
293	20241129	135500	177305780	18690	18690	18690	18690	0
294	20241129	135400	177305780	18690	18690	18690	18690	0
295	20241129	135300	177305780	18690	18690	18690	18690	10
296	20241129	135200	177118880	18690	18690	18690	18690	0
297	20241129	135100	177118880	18690	18690	18690	18690	163
298	20241129	135000	174072410	18700	18700	18700	18700	4
299	20241129	134900	173997610	18700	18700	18700	18700	4
300	20241129	134800	173922810	18700	18700	18700	18700	5
301	20241129	134700	173829310	18700	18700	18700	18700	6
302	20241129	134600	173717110	18700	18700	18700	18700	10
303	20241129	134500	173530110	18700	18700	18700	18700	26
304	20241129	134400	173043910	18720	18720	18720	18720	2
305	20241129	134300	173006470	18730	18730	18730	18730	1
306	20241129	134200	172987740	18730	18730	18730	18730	0
307	20241129	134100	172987740	18730	18730	18730	18730	0
308	20241129	134000	172987740	18730	18730	18730	18730	0
309	20241129	133900	172987740	18730	18730	18730	18730	0
310	20241129	133800	172987740	18730	18730	18730	18730	0
311	20241129	133700	172987740	18730	18730	18730	18730	0
312	20241129	133600	172987740	18730	18730	18730	18730	0
313	20241129	133500	172987740	18730	18730	18730	18730	0
314	20241129	133400	172987740	18730	18730	18730	18730	0
315	20241129	133300	172987740	18730	18730	18730	18730	0
316	20241129	133200	172987740	18730	18720	18730	18720	7
317	20241129	133100	172856680	18710	18710	18710	18710	25
318	20241129	133000	172388930	18830	18830	18830	18830	0
319	20241129	132900	172388930	18830	18830	18830	18830	0
320	20241129	132800	172388930	18830	18830	18830	18830	0
321	20241129	132700	172388930	18830	18830	18830	18830	0
322	20241129	132600	172388930	18830	18830	18830	18830	0
323	20241129	132500	172388930	18830	18830	18830	18830	0
324	20241129	132400	172388930	18830	18830	18830	18830	0
325	20241129	132300	172388930	18830	18690	18830	18690	51
326	20241129	132200	171432880	18690	18690	18690	18690	0
327	20241129	132100	171432880	18690	18690	18690	18690	6
328	20241129	132000	171320740	18700	18700	18700	18700	0
329	20241129	131900	171320740	18700	18700	18700	18700	2
330	20241129	131800	171283340	18700	18700	18700	18700	0
331	20241129	131700	171283340	18700	18700	18700	18700	107
332	20241129	131600	169282440	18730	18730	18730	18730	0
333	20241129	131500	169282440	18730	18730	18730	18730	0
334	20241129	131400	169282440	18730	18730	18730	18730	0
335	20241129	131300	169282440	18730	18730	18730	18730	0
336	20241129	131200	169282440	18730	18730	18730	18730	0
337	20241129	131100	169282440	18730	18700	18730	18700	8
338	20241129	131000	169132730	18690	18690	18690	18690	0
339	20241129	130900	169132730	18690	18690	18690	18690	0
340	20241129	130800	169132730	18690	18690	18690	18690	7
341	20241129	130700	169001900	18690	18690	18690	18690	0
342	20241129	130600	169001900	18690	18690	18690	18690	0
343	20241129	130500	169001900	18690	18690	18690	18690	1
344	20241129	130400	168983210	18690	18690	18690	18690	0
345	20241129	130300	168983210	18690	18700	18700	18690	536
346	20241129	130200	158961180	18710	18710	18710	18710	0
347	20241129	130100	158961180	18710	18710	18710	18710	0
348	20241129	130000	158961180	18710	18720	18720	18710	317
349	20241129	125900	153028760	18730	18730	18730	18730	1
350	20241129	125800	153010030	18730	18730	18730	18730	5
351	20241129	125700	152916380	18730	18730	18730	18730	3
352	20241129	125600	152860190	18730	18740	18740	18730	24
353	20241129	125500	152410660	18730	18730	18730	18730	0
354	20241129	125400	152410660	18730	18730	18730	18730	0
355	20241129	125300	152410660	18730	18730	18730	18730	0
356	20241129	125200	152410660	18730	18730	18730	18730	0
357	20241129	125100	152410660	18730	18730	18730	18730	0
358	20241129	125000	152410660	18730	18730	18730	18730	0
359	20241129	124900	152410660	18730	18730	18730	18730	0
360	20241129	124800	152410660	18730	18730	18730	18730	0
361	20241129	124700	152410660	18730	18730	18730	18730	74
362	20241129	124600	151024640	18730	18730	18730	18730	7
363	20241129	124500	150893530	18730	18730	18730	18730	2
364	20241129	124400	150856070	18730	18730	18730	18730	73
365	20241129	124300	149488780	18760	18760	18760	18760	5
366	20241129	124200	149394980	18800	18800	18800	18800	0
367	20241129	124100	149394980	18800	18800	18800	18800	0
368	20241129	124000	149394980	18800	18800	18800	18800	0
369	20241129	123900	149394980	18800	18760	18800	18760	16
370	20241129	123800	149094710	18840	18840	18840	18840	0
371	20241129	123700	149094710	18840	18840	18840	18840	0
372	20241129	123600	149094710	18840	18840	18840	18840	0
373	20241129	123500	149094710	18840	18840	18840	18840	0
374	20241129	123400	149094710	18840	18840	18840	18840	0
375	20241129	123300	149094710	18840	18840	18840	18840	0
376	20241129	123200	149094710	18840	18740	18840	18730	21
377	20241129	123100	148700660	18730	18730	18730	18730	1
378	20241129	123000	148681930	18730	18730	18730	18730	0
379	20241129	122900	148681930	18730	18730	18730	18730	5
380	20241129	122800	148588280	18710	18710	18710	18710	0
381	20241129	122700	148588280	18710	18710	18710	18710	0
382	20241129	122600	148588280	18710	18710	18710	18710	0
383	20241129	122500	148588280	18710	18710	18710	18710	0
384	20241129	122400	148588280	18710	18710	18710	18710	0
385	20241129	122300	148588280	18710	18710	18710	18710	0
386	20241129	122200	148588280	18710	18710	18710	18710	0
387	20241129	122100	148588280	18710	18710	18710	18710	0
388	20241129	122000	148588280	18710	18720	18720	18710	10
389	20241129	121900	148401160	18720	18720	18720	18720	6
390	20241129	121800	148288840	18710	18710	18710	18710	5
391	20241129	121700	148195290	18710	18700	18710	18700	2
392	20241129	121600	148157880	18700	18700	18700	18700	1
393	20241129	121500	148139180	18700	18700	18700	18700	12
394	20241129	121400	147914780	18700	18700	18700	18700	4
395	20241129	121300	147839980	18700	18700	18700	18700	2
396	20241129	121200	147802580	18710	18700	18710	18700	2
397	20241129	121100	147765170	18700	18700	18700	18700	3
398	20241129	121000	147709070	18700	18700	18700	18700	2
399	20241129	120900	147671670	18700	18700	18700	18700	2
400	20241129	120800	147634270	18700	18700	18700	18700	4
401	20241129	120700	147559470	18700	18700	18700	18700	2
402	20241129	120600	147522070	18700	18700	18700	18700	2
403	20241129	120500	147484670	18700	18700	18700	18700	4
404	20241129	120400	147409870	18700	18700	18700	18700	4
405	20241129	120300	147335070	18700	18710	18710	18700	284
406	20241129	120200	142021580	18720	18740	18740	18720	124
407	20241129	120100	139698910	18740	18740	18740	18740	3
408	20241129	120000	139642690	18750	18750	18750	18750	23
409	20241129	115900	139211440	18760	18760	18760	18760	1
410	20241129	115800	139192680	18750	18750	18750	18750	0
411	20241129	115700	139192680	18750	18750	18750	18750	0
412	20241129	115600	139192680	18750	18750	18750	18750	0
413	20241129	115500	139192680	18750	18750	18750	18750	1
414	20241129	115400	139173930	18750	18750	18750	18750	0
415	20241129	115300	139173930	18750	18750	18750	18750	0
416	20241129	115200	139173930	18750	18750	18750	18750	8
417	20241129	115100	139023930	18770	18770	18770	18770	0
418	20241129	115000	139023930	18770	18760	18770	18760	10
419	20241129	114900	138836290	18750	18750	18750	18750	3
420	20241129	114800	138780040	18760	18760	18760	18760	0
421	20241129	114700	138780040	18760	18760	18760	18760	0
422	20241129	114600	138780040	18760	18760	18760	18760	2
423	20241129	114500	138742520	18750	18750	18750	18750	6
424	20241129	114400	138630020	18750	18750	18750	18750	0
425	20241129	114300	138630020	18750	18750	18750	18750	0
426	20241129	114200	138630020	18750	18750	18750	18750	36
427	20241129	114100	137955020	18740	18740	18740	18740	0
428	20241129	114000	137955020	18740	18750	18750	18740	2
429	20241129	113900	137917530	18750	18800	18800	18750	71
430	20241129	113800	136585730	18860	18860	18860	18860	0
431	20241129	113700	136585730	18860	18860	18860	18860	0
432	20241129	113600	136585730	18860	18860	18860	18860	0
433	20241129	113500	136585730	18860	18860	18860	18860	0
434	20241129	113400	136585730	18860	18860	18860	18860	0
435	20241129	113300	136585730	18860	18860	18860	18860	0
436	20241129	113200	136585730	18860	18860	18860	18860	0
437	20241129	113100	136585730	18860	18860	18860	18860	0
438	20241129	113000	136585730	18860	18860	18860	18860	0
439	20241129	112900	136585730	18860	18860	18860	18860	0
440	20241129	112800	136585730	18860	18860	18860	18860	0
441	20241129	112700	136585730	18860	18860	18860	18860	0
442	20241129	112600	136585730	18860	18860	18860	18860	0
443	20241129	112500	136585730	18860	18860	18860	18860	0
444	20241129	112400	136585730	18860	18860	18860	18860	0
445	20241129	112300	136585730	18860	18860	18860	18860	8
446	20241129	112200	136434850	18860	18860	18860	18860	0
447	20241129	112100	136434850	18860	18810	18860	18810	171
448	20241129	112000	133216420	18800	18800	18800	18800	2
449	20241129	111900	133178820	18820	18820	18820	18820	0
450	20241129	111800	133178820	18820	18820	18820	18820	0
451	20241129	111700	133178820	18820	18820	18820	18820	0
452	20241129	111600	133178820	18820	18820	18820	18820	1
453	20241129	111500	133160000	18760	18760	18760	18760	0
454	20241129	111400	133160000	18760	18760	18760	18760	0
455	20241129	111300	133160000	18760	18760	18760	18760	0
456	20241129	111200	133160000	18760	18760	18760	18760	0
457	20241129	111100	133160000	18760	18760	18760	18760	0
458	20241129	111000	133160000	18760	18760	18760	18760	1
459	20241129	110900	133141240	18750	18750	18750	18750	0
460	20241129	110800	133141240	18750	18740	18750	18740	7
461	20241129	110700	133010000	18740	18740	18740	18740	0
462	20241129	110600	133010000	18740	18740	18740	18740	0
463	20241129	110500	133010000	18740	18730	18740	18730	7
464	20241129	110400	132878840	18730	18740	18740	18720	211
465	20241129	110300	128927680	18860	18860	18860	18860	0
466	20241129	110200	128927680	18860	18860	18860	18860	0
467	20241129	110100	128927680	18860	18860	18860	18860	0
468	20241129	110000	128927680	18860	18860	18860	18860	0
469	20241129	105900	128927680	18860	18860	18860	18860	0
470	20241129	105800	128927680	18860	18860	18860	18860	0
471	20241129	105700	128927680	18860	18860	18860	18860	0
472	20241129	105600	128927680	18860	18860	18860	18860	0
473	20241129	105500	128927680	18860	18860	18860	18860	0
474	20241129	105400	128927680	18860	18860	18860	18860	0
475	20241129	105300	128927680	18860	18860	18860	18860	0
476	20241129	105200	128927680	18860	18860	18860	18860	0
477	20241129	105100	128927680	18860	18800	18860	18800	10
478	20241129	105000	128739470	18740	18740	18740	18740	0
479	20241129	104900	128739470	18740	18740	18740	18740	0
480	20241129	104800	128739470	18740	18740	18740	18740	1
481	20241129	104700	128720730	18790	18790	18790	18790	0
482	20241129	104600	128720730	18790	18790	18790	18790	0
483	20241129	104500	128720730	18790	18790	18790	18790	7
484	20241129	104400	128589200	18780	18780	18780	18780	2
485	20241129	104300	128551640	18780	18780	18780	18780	1
486	20241129	104200	128532860	18770	18770	18770	18770	1
487	20241129	104100	128514090	18780	18780	18780	18780	0
488	20241129	104000	128514090	18780	18780	18780	18780	0
489	20241129	103900	128514090	18780	18780	18780	18780	13
490	20241129	103800	128269950	18770	18720	18770	18720	48
491	20241129	103700	127370990	18790	18790	18790	18790	0
492	20241129	103600	127370990	18790	18790	18790	18790	0
493	20241129	103500	127370990	18790	18790	18790	18790	0
494	20241129	103400	127370990	18790	18790	18790	18790	0
495	20241129	103300	127370990	18790	18790	18790	18790	0
496	20241129	103200	127370990	18790	18790	18790	18790	0
497	20241129	103100	127370990	18790	18790	18790	18790	1
498	20241129	103000	127352200	18790	18790	18790	18790	9
499	20241129	102900	127183090	18780	18780	18780	18780	1
500	20241129	102800	127164310	18810	18810	18810	18810	1
501	20241129	102700	127145500	18930	18930	18930	18930	0
502	20241129	102600	127145500	18930	18930	18930	18930	0
503	20241129	102500	127145500	18930	18930	18930	18930	0
504	20241129	102400	127145500	18930	18930	18930	18930	0
505	20241129	102300	127145500	18930	18930	18930	18930	0
506	20241129	102200	127145500	18930	18930	18930	18930	0
507	20241129	102100	127145500	18930	18800	18930	18800	100
508	20241129	102000	125258940	18790	18790	18790	18790	0
509	20241129	101900	125258940	18790	18770	18790	18750	59
510	20241129	101800	124152450	18750	18750	18760	18750	13
511	20241129	101700	123908650	18750	18750	18750	18750	8
512	20241129	101600	123758650	18770	18770	18770	18770	1
513	20241129	101500	123739880	18670	18670	18670	18670	0
514	20241129	101400	123739880	18670	18670	18670	18670	0
515	20241129	101300	123739880	18670	18670	18670	18670	0
516	20241129	101200	123739880	18670	18670	18670	18670	0
517	20241129	101100	123739880	18670	18670	18670	18670	0
518	20241129	101000	123739880	18670	18670	18670	18670	0
519	20241129	100900	123739880	18670	18670	18670	18670	52
520	20241129	100800	122769040	18660	18660	18660	18660	8
521	20241129	100700	122619760	18660	18660	18660	18660	0
522	20241129	100600	122619760	18660	18660	18660	18660	40
523	20241129	100500	121873360	18650	18650	18650	18650	0
524	20241129	100400	121873360	18650	18650	18650	18650	36
525	20241129	100300	121201960	18650	18640	18650	18640	770
526	20241129	100200	106841630	18640	18640	18640	18640	0
527	20241129	100100	106841630	18640	18640	18640	18640	0
528	20241129	100000	106841630	18640	18640	18640	18640	1
529	20241129	095900	106822990	18630	18630	18630	18630	0
530	20241129	095800	106822990	18630	18640	18640	18600	164
531	20241129	095700	103769060	18650	18650	18650	18650	0
532	20241129	095600	103769060	18650	18650	18650	18640	17
533	20241129	095500	103452040	18650	18660	18660	18650	57
534	20241129	095400	102388480	18660	18660	18660	18660	0
535	20241129	095300	102388480	18660	18660	18660	18660	6
536	20241129	095200	102276520	18650	18650	18650	18640	222
537	20241129	095100	98136250	18650	18660	18660	18650	778
538	20241129	095000	83626280	18660	18660	18660	18660	6
539	20241129	094900	83514320	18660	18660	18660	18660	0
540	20241129	094800	83514320	18660	18660	18660	18650	331
541	20241129	094700	77337990	18660	18670	18670	18650	385
542	20241129	094600	70153920	18680	18760	18760	18680	371
543	20241129	094500	63208960	18760	18790	18790	18760	53
544	20241129	094400	62213780	18800	18800	18800	18800	32
545	20241129	094300	61612180	18820	18820	18820	18820	1
546	20241129	094200	61593360	18810	18810	18810	18810	11
547	20241129	094100	61386450	18820	18820	18820	18820	49
548	20241129	094000	60464270	18820	18830	18830	18820	52
549	20241129	093900	59485120	18820	18820	18820	18820	0
550	20241129	093800	59485120	18820	18820	18820	18820	0
551	20241129	093700	59485120	18820	18820	18820	18820	4
552	20241129	093600	59409840	18830	18830	18830	18830	113
553	20241129	093500	57282050	18830	18830	18830	18830	10
554	20241129	093400	57093750	18840	18840	18840	18840	0
555	20241129	093300	57093750	18840	18840	18840	18840	10
556	20241129	093200	56905350	18840	18840	18840	18840	1
557	20241129	093100	56886510	18820	18820	18820	18820	9
558	20241129	093000	56717130	18820	18840	18840	18820	267
559	20241129	092900	51686870	18840	18840	18840	18840	0
560	20241129	092800	51686870	18840	18830	18840	18830	127
561	20241129	092700	49295450	18840	18840	18840	18840	260
562	20241129	092600	44397050	18840	18840	18840	18840	0
563	20241129	092500	44397050	18840	18840	18840	18840	0
564	20241129	092400	44397050	18840	18840	18840	18840	2
565	20241129	092300	44359370	18840	18840	18840	18840	0
566	20241129	092200	44359370	18840	18840	18840	18510	534
567	20241129	092100	34394120	18840	18890	18890	18840	70
568	20241129	092000	33072320	18900	18910	18910	18900	128
569	20241129	091900	30652660	18910	18910	18910	18910	0
570	20241129	091800	30652660	18910	18910	18910	18910	5
571	20241129	091700	30558110	18900	18900	18900	18900	10
572	20241129	091600	30369110	18910	18940	18940	18910	166
573	20241129	091500	27227710	18950	18960	18960	18950	87
574	20241129	091400	25578340	18960	18960	18960	18960	0
575	20241129	091300	25578340	18960	18960	18960	18960	100
576	20241129	091200	23682340	18950	18970	18970	18950	38
577	20241129	091100	22961860	19000	18980	19000	18980	31
578	20241129	091000	22373080	18990	19030	19030	18980	1109
579	20241129	090900	1294520	19030	19030	19030	19030	0
580	20241129	090800	1294520	19030	19030	19030	19030	0
581	20241129	090700	1294520	19030	19030	19030	19030	0
582	20241129	090600	1294520	19030	19070	19070	19030	67
583	20241129	090500	19070	19070	19070	19070	19070	0
584	20241129	090400	19070	19070	19070	19070	19070	0
585	20241129	090300	19070	19070	19070	19070	19070	0
586	20241129	090200	19070	19070	19070	19070	19070	0
587	20241129	090100	19070	19070	19070	19070	19070	0
588	20241129	090000	19070	19070	19070	19070	19070	1