KissMeData/037070/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192300	130928680	5350	5350	5350	5350	106
3	20241129	192200	130928680	5350	5350	5350	5350	0
4	20241129	192100	130928680	5350	5350	5350	5350	0
5	20241129	192000	130928680	5350	5350	5350	5350	0
6	20241129	191900	130928680	5350	5350	5350	5350	0
7	20241129	191800	130928680	5350	5350	5350	5350	0
8	20241129	191700	130928680	5350	5350	5350	5350	0
9	20241129	191600	130928680	5350	5350	5350	5350	0
10	20241129	191500	130928680	5350	5350	5350	5350	0
11	20241129	191400	130928680	5350	5350	5350	5350	0
12	20241129	191300	130928680	5350	5350	5350	5350	0
13	20241129	191200	130928680	5350	5350	5350	5350	0
14	20241129	191100	130928680	5350	5350	5350	5350	0
15	20241129	191000	130928680	5350	5350	5350	5350	0
16	20241129	190900	130928680	5350	5350	5350	5350	0
17	20241129	190800	130928680	5350	5350	5350	5350	0
18	20241129	190700	130928680	5350	5350	5350	5350	0
19	20241129	190600	130928680	5350	5350	5350	5350	0
20	20241129	190500	130928680	5350	5350	5350	5350	0
21	20241129	190400	130928680	5350	5350	5350	5350	0
22	20241129	190300	130928680	5350	5350	5350	5350	0
23	20241129	190200	130928680	5350	5350	5350	5350	0
24	20241129	190100	130928680	5350	5350	5350	5350	0
25	20241129	190000	130928680	5350	5350	5350	5350	0
26	20241129	185900	130928680	5350	5350	5350	5350	0
27	20241129	185800	130928680	5350	5350	5350	5350	0
28	20241129	185700	130928680	5350	5350	5350	5350	0
29	20241129	185600	130928680	5350	5350	5350	5350	0
30	20241129	185500	130928680	5350	5350	5350	5350	0
31	20241129	185400	130928680	5350	5350	5350	5350	0
32	20241129	185300	130928680	5350	5350	5350	5350	106
33	20241129	185200	130928680	5350	5350	5350	5350	0
34	20241129	185100	130928680	5350	5350	5350	5350	0
35	20241129	185000	130928680	5350	5350	5350	5350	0
36	20241129	184900	130928680	5350	5350	5350	5350	0
37	20241129	184800	130928680	5350	5350	5350	5350	0
38	20241129	184700	130928680	5350	5350	5350	5350	0
39	20241129	184600	130928680	5350	5350	5350	5350	0
40	20241129	184500	130928680	5350	5350	5350	5350	0
41	20241129	184400	130928680	5350	5350	5350	5350	0
42	20241129	184300	130928680	5350	5350	5350	5350	0
43	20241129	184200	130928680	5350	5350	5350	5350	0
44	20241129	184100	130928680	5350	5350	5350	5350	0
45	20241129	184000	130928680	5350	5350	5350	5350	0
46	20241129	183900	130928680	5350	5350	5350	5350	0
47	20241129	183800	130928680	5350	5350	5350	5350	0
48	20241129	183700	130928680	5350	5350	5350	5350	0
49	20241129	183600	130928680	5350	5350	5350	5350	0
50	20241129	183500	130928680	5350	5350	5350	5350	0
51	20241129	183400	130928680	5350	5350	5350	5350	0
52	20241129	183300	130928680	5350	5350	5350	5350	0
53	20241129	183200	130928680	5350	5350	5350	5350	0
54	20241129	183100	130928680	5350	5350	5350	5350	0
55	20241129	183000	130928680	5350	5350	5350	5350	0
56	20241129	182900	130928680	5350	5350	5350	5350	0
57	20241129	182800	130928680	5350	5350	5350	5350	0
58	20241129	182700	130928680	5350	5350	5350	5350	0
59	20241129	182600	130928680	5350	5350	5350	5350	0
60	20241129	182500	130928680	5350	5350	5350	5350	0
61	20241129	182400	130928680	5350	5350	5350	5350	0
62	20241129	182300	130928680	5350	5350	5350	5350	106
63	20241129	182200	130928680	5350	5350	5350	5350	0
64	20241129	182100	130928680	5350	5350	5350	5350	0
65	20241129	182000	130928680	5350	5350	5350	5350	0
66	20241129	181900	130928680	5350	5350	5350	5350	0
67	20241129	181800	130928680	5350	5350	5350	5350	0
68	20241129	181700	130928680	5350	5350	5350	5350	0
69	20241129	181600	130928680	5350	5350	5350	5350	0
70	20241129	181500	130928680	5350	5350	5350	5350	0
71	20241129	181400	130928680	5350	5350	5350	5350	0
72	20241129	181300	130928680	5350	5350	5350	5350	0
73	20241129	181200	130928680	5350	5350	5350	5350	0
74	20241129	181100	130928680	5350	5350	5350	5350	0
75	20241129	181000	130928680	5350	5350	5350	5350	0
76	20241129	180900	130928680	5350	5350	5350	5350	0
77	20241129	180800	130928680	5350	5350	5350	5350	0
78	20241129	180700	130928680	5350	5350	5350	5350	0
79	20241129	180600	130928680	5350	5350	5350	5350	0
80	20241129	180500	130928680	5350	5350	5350	5350	0
81	20241129	180400	130928680	5350	5350	5350	5350	0
82	20241129	180300	130928680	5350	5350	5350	5350	0
83	20241129	180200	130928680	5350	5350	5350	5350	0
84	20241129	180100	130928680	5350	5350	5350	5350	0
85	20241129	180000	130928680	5350	5350	5350	5350	0
86	20241129	175900	130928680	5350	5350	5350	5350	0
87	20241129	175800	130928680	5350	5350	5350	5350	0
88	20241129	175700	130928680	5350	5350	5350	5350	0
89	20241129	175600	130928680	5350	5350	5350	5350	0
90	20241129	175500	130928680	5350	5350	5350	5350	0
91	20241129	175400	130928680	5350	5350	5350	5350	0
92	20241129	175300	130928680	5350	5350	5350	5350	106
93	20241129	175200	130928680	5350	5350	5350	5350	0
94	20241129	175100	130928680	5350	5350	5350	5350	0
95	20241129	175000	130928680	5350	5350	5350	5350	0
96	20241129	174900	130928680	5350	5350	5350	5350	0
97	20241129	174800	130928680	5350	5350	5350	5350	0
98	20241129	174700	130928680	5350	5350	5350	5350	0
99	20241129	174600	130928680	5350	5350	5350	5350	0
100	20241129	174500	130928680	5350	5350	5350	5350	0
101	20241129	174400	130928680	5350	5350	5350	5350	0
102	20241129	174300	130928680	5350	5350	5350	5350	0
103	20241129	174200	130928680	5350	5350	5350	5350	0
104	20241129	174100	130928680	5350	5350	5350	5350	0
105	20241129	174000	130928680	5350	5350	5350	5350	0
106	20241129	173900	130928680	5350	5350	5350	5350	0
107	20241129	173800	130928680	5350	5350	5350	5350	0
108	20241129	173700	130928680	5350	5350	5350	5350	0
109	20241129	173600	130928680	5350	5350	5350	5350	0
110	20241129	173500	130928680	5350	5350	5350	5350	0
111	20241129	173400	130928680	5350	5350	5350	5350	0
112	20241129	173300	130928680	5350	5350	5350	5350	0
113	20241129	173200	130928680	5350	5350	5350	5350	0
114	20241129	173100	130928680	5350	5350	5350	5350	0
115	20241129	173000	130928680	5350	5350	5350	5350	0
116	20241129	172900	130928680	5350	5350	5350	5350	0
117	20241129	172800	130928680	5350	5350	5350	5350	0
118	20241129	172700	130928680	5350	5350	5350	5350	0
119	20241129	172600	130928680	5350	5350	5350	5350	0
120	20241129	172500	130928680	5350	5350	5350	5350	0
121	20241129	172400	130928680	5350	5350	5350	5350	0
122	20241129	172300	130928680	5350	5350	5350	5350	106
123	20241129	172200	130928680	5350	5350	5350	5350	0
124	20241129	172100	130928680	5350	5350	5350	5350	0
125	20241129	172000	130928680	5350	5350	5350	5350	0
126	20241129	171900	130928680	5350	5350	5350	5350	0
127	20241129	171800	130928680	5350	5350	5350	5350	0
128	20241129	171700	130928680	5350	5350	5350	5350	0
129	20241129	171600	130928680	5350	5350	5350	5350	0
130	20241129	171500	130928680	5350	5350	5350	5350	0
131	20241129	171400	130928680	5350	5350	5350	5350	0
132	20241129	171300	130928680	5350	5350	5350	5350	0
133	20241129	171200	130928680	5350	5350	5350	5350	0
134	20241129	171100	130928680	5350	5350	5350	5350	0
135	20241129	171000	130928680	5350	5350	5350	5350	0
136	20241129	170900	130928680	5350	5350	5350	5350	0
137	20241129	170800	130928680	5350	5350	5350	5350	0
138	20241129	170700	130928680	5350	5350	5350	5350	0
139	20241129	170600	130928680	5350	5350	5350	5350	0
140	20241129	170500	130928680	5350	5350	5350	5350	0
141	20241129	170400	130928680	5350	5350	5350	5350	0
142	20241129	170300	130928680	5350	5350	5350	5350	0
143	20241129	170200	130928680	5350	5350	5350	5350	0
144	20241129	170100	130928680	5350	5350	5350	5350	0
145	20241129	170000	130928680	5350	5350	5350	5350	0
146	20241129	165900	130928680	5350	5350	5350	5350	0
147	20241129	165800	130928680	5350	5350	5350	5350	0
148	20241129	165700	130928680	5350	5350	5350	5350	0
149	20241129	165600	130928680	5350	5350	5350	5350	0
150	20241129	165500	130928680	5350	5350	5350	5350	0
151	20241129	165400	130928680	5350	5350	5350	5350	0
152	20241129	165300	130928680	5350	5350	5350	5350	106
153	20241129	165200	130928680	5350	5350	5350	5350	0
154	20241129	165100	130928680	5350	5350	5350	5350	0
155	20241129	165000	130928680	5350	5350	5350	5350	0
156	20241129	164900	130928680	5350	5350	5350	5350	0
157	20241129	164800	130928680	5350	5350	5350	5350	0
158	20241129	164700	130928680	5350	5350	5350	5350	0
159	20241129	164600	130928680	5350	5350	5350	5350	0
160	20241129	164500	130928680	5350	5350	5350	5350	0
161	20241129	164400	130928680	5350	5350	5350	5350	0
162	20241129	164300	130928680	5350	5350	5350	5350	0
163	20241129	164200	130928680	5350	5350	5350	5350	0
164	20241129	164100	130928680	5350	5350	5350	5350	0
165	20241129	164000	130928680	5350	5350	5350	5350	0
166	20241129	163900	130928680	5350	5350	5350	5350	0
167	20241129	163800	130928680	5350	5350	5350	5350	0
168	20241129	163700	130928680	5350	5350	5350	5350	0
169	20241129	163600	130928680	5350	5350	5350	5350	0
170	20241129	163500	130928680	5350	5350	5350	5350	0
171	20241129	163400	130928680	5350	5350	5350	5350	0
172	20241129	163300	130928680	5350	5350	5350	5350	0
173	20241129	163200	130928680	5350	5350	5350	5350	0
174	20241129	163100	130928680	5350	5350	5350	5350	0
175	20241129	163000	130928680	5350	5350	5350	5350	0
176	20241129	162900	130928680	5350	5350	5350	5350	0
177	20241129	162800	130928680	5350	5350	5350	5350	0
178	20241129	162700	130928680	5350	5350	5350	5350	0
179	20241129	162600	130928680	5350	5350	5350	5350	0
180	20241129	162500	130928680	5350	5350	5350	5350	0
181	20241129	162400	130928680	5350	5350	5350	5350	0
182	20241129	162300	130928680	5350	5350	5350	5350	106
183	20241129	162200	130928680	5350	5350	5350	5350	0
184	20241129	162100	130928680	5350	5350	5350	5350	0
185	20241129	162000	130928680	5350	5350	5350	5350	0
186	20241129	161900	130928680	5350	5350	5350	5350	0
187	20241129	161800	130928680	5350	5350	5350	5350	0
188	20241129	161700	130928680	5350	5350	5350	5350	0
189	20241129	161600	130928680	5350	5350	5350	5350	0
190	20241129	161500	130928680	5350	5350	5350	5350	0
191	20241129	161400	130928680	5350	5350	5350	5350	0
192	20241129	161300	130928680	5350	5350	5350	5350	0
193	20241129	161200	130928680	5350	5350	5350	5350	0
194	20241129	161100	130928680	5350	5350	5350	5350	0
195	20241129	161000	130928680	5350	5350	5350	5350	0
196	20241129	160900	130928680	5350	5350	5350	5350	0
197	20241129	160800	130928680	5350	5350	5350	5350	0
198	20241129	160700	130928680	5350	5350	5350	5350	0
199	20241129	160600	130928680	5350	5350	5350	5350	0
200	20241129	160500	130928680	5350	5350	5350	5350	0
201	20241129	160400	130928680	5350	5350	5350	5350	0
202	20241129	160300	130928680	5350	5350	5350	5350	0
203	20241129	160200	130928680	5350	5350	5350	5350	0
204	20241129	160100	130928680	5350	5350	5350	5350	0
205	20241129	160000	130928680	5350	5350	5350	5350	0
206	20241129	155900	130928680	5350	5350	5350	5350	0
207	20241129	155800	130928680	5350	5350	5350	5350	0
208	20241129	155700	130928680	5350	5350	5350	5350	0
209	20241129	155600	130928680	5350	5350	5350	5350	0
210	20241129	155500	130928680	5350	5350	5350	5350	0
211	20241129	155400	130928680	5350	5350	5350	5350	0
212	20241129	155300	130928680	5350	5350	5350	5350	106
213	20241129	155200	130928680	5350	5350	5350	5350	0
214	20241129	155100	130928680	5350	5350	5350	5350	0
215	20241129	155000	130928680	5350	5350	5350	5350	0
216	20241129	154900	130928680	5350	5350	5350	5350	0
217	20241129	154800	130928680	5350	5350	5350	5350	0
218	20241129	154700	130928680	5350	5350	5350	5350	0
219	20241129	154600	130928680	5350	5350	5350	5350	0
220	20241129	154500	130928680	5350	5350	5350	5350	0
221	20241129	154400	130928680	5350	5350	5350	5350	0
222	20241129	154300	130928680	5350	5350	5350	5350	0
223	20241129	154200	130928680	5350	5350	5350	5350	0
224	20241129	154100	130928680	5350	5350	5350	5350	0
225	20241129	154000	130928680	5350	5350	5350	5350	0
226	20241129	153900	130928680	5350	5350	5350	5350	0
227	20241129	153800	130928680	5350	5350	5350	5350	0
228	20241129	153700	130928680	5350	5350	5350	5350	0
229	20241129	153600	130928680	5350	5350	5350	5350	0
230	20241129	153500	130928680	5350	5350	5350	5350	0
231	20241129	153400	130928680	5350	5350	5350	5350	0
232	20241129	153300	130928680	5350	5350	5350	5350	0
233	20241129	153200	130928680	5350	5350	5350	5350	0
234	20241129	153100	130928680	5350	5350	5350	5350	0
235	20241129	153000	130928680	5350	5350	5350	5350	106
236	20241129	152900	130361580	5300	5300	5300	5300	0
237	20241129	152800	130361580	5300	5300	5300	5300	0
238	20241129	152700	130361580	5300	5300	5300	5300	0
239	20241129	152600	130361580	5300	5300	5300	5300	0
240	20241129	152500	130361580	5300	5300	5300	5300	0
241	20241129	152400	130361580	5300	5300	5300	5300	0
242	20241129	152300	130361580	5300	5300	5300	5300	0
243	20241129	152200	130361580	5300	5300	5300	5300	0
244	20241129	152100	130361580	5300	5300	5300	5300	0
245	20241129	152000	130361580	5300	5300	5300	5300	0
246	20241129	151900	130361580	5300	5300	5300	5300	41
247	20241129	151800	130144280	5310	5310	5310	5310	7
248	20241129	151700	130107110	5300	5300	5300	5300	0
249	20241129	151600	130107110	5300	5300	5310	5300	337
250	20241129	151500	128320990	5300	5310	5310	5300	785
251	20241129	151400	124156650	5320	5330	5330	5320	298
252	20241129	151300	122568340	5330	5330	5330	5330	0
253	20241129	151200	122568340	5330	5330	5330	5330	0
254	20241129	151100	122568340	5330	5330	5330	5330	0
255	20241129	151000	122568340	5330	5330	5330	5330	0
256	20241129	150900	122568340	5330	5330	5330	5330	0
257	20241129	150800	122568340	5330	5330	5330	5330	0
258	20241129	150700	122568340	5330	5350	5350	5330	45
259	20241129	150600	122328070	5350	5350	5350	5350	5
260	20241129	150500	122301320	5350	5350	5350	5350	0
261	20241129	150400	122301320	5350	5350	5350	5350	2
262	20241129	150300	122290620	5340	5340	5340	5340	0
263	20241129	150200	122290620	5340	5340	5340	5340	0
264	20241129	150100	122290620	5340	5340	5340	5340	0
265	20241129	150000	122290620	5340	5340	5340	5340	0
266	20241129	145900	122290620	5340	5340	5340	5340	1
267	20241129	145800	122285280	5340	5340	5340	5340	0
268	20241129	145700	122285280	5340	5340	5340	5340	0
269	20241129	145600	122285280	5340	5340	5340	5340	0
270	20241129	145500	122285280	5340	5340	5340	5340	0
271	20241129	145400	122285280	5340	5340	5340	5340	0
272	20241129	145300	122285280	5340	5340	5340	5340	0
273	20241129	145200	122285280	5340	5340	5340	5340	0
274	20241129	145100	122285280	5340	5340	5340	5340	0
275	20241129	145000	122285280	5340	5340	5340	5340	0
276	20241129	144900	122285280	5340	5340	5340	5340	0
277	20241129	144800	122285280	5340	5340	5340	5340	1
278	20241129	144700	122279940	5330	5330	5330	5330	30
279	20241129	144600	122120040	5340	5340	5340	5340	0
280	20241129	144500	122120040	5340	5340	5340	5340	0
281	20241129	144400	122120040	5340	5340	5340	5330	125
282	20241129	144300	121453490	5340	5340	5340	5340	1
283	20241129	144200	121448150	5350	5340	5350	5340	4
284	20241129	144100	121426760	5350	5350	5350	5350	0
285	20241129	144000	121426760	5350	5340	5350	5330	73
286	20241129	143900	121037060	5360	5360	5360	5360	0
287	20241129	143800	121037060	5360	5360	5360	5360	0
288	20241129	143700	121037060	5360	5360	5360	5360	0
289	20241129	143600	121037060	5360	5360	5360	5360	0
290	20241129	143500	121037060	5360	5360	5360	5360	0
291	20241129	143400	121037060	5360	5360	5360	5360	0
292	20241129	143300	121037060	5360	5360	5360	5360	0
293	20241129	143200	121037060	5360	5360	5360	5360	0
294	20241129	143100	121037060	5360	5360	5360	5360	0
295	20241129	143000	121037060	5360	5360	5360	5360	0
296	20241129	142900	121037060	5360	5360	5360	5360	0
297	20241129	142800	121037060	5360	5360	5360	5340	97
298	20241129	142700	120519000	5340	5370	5370	5340	22
299	20241129	142600	120401260	5340	5340	5340	5340	16
300	20241129	142500	120315820	5340	5340	5340	5340	0
301	20241129	142400	120315820	5340	5340	5380	5340	58
302	20241129	142300	120004330	5360	5360	5360	5360	0
303	20241129	142200	120004330	5360	5360	5360	5360	0
304	20241129	142100	120004330	5360	5360	5370	5340	17
305	20241129	142000	119913380	5340	5370	5370	5340	16
306	20241129	141900	119827760	5340	5330	5370	5330	15
307	20241129	141800	119747500	5320	5320	5320	5320	0
308	20241129	141700	119747500	5320	5320	5320	5320	0
309	20241129	141600	119747500	5320	5320	5320	5320	0
310	20241129	141500	119747500	5320	5360	5360	5320	103
311	20241129	141400	119199470	5320	5310	5320	5310	24
312	20241129	141300	119072020	5310	5310	5310	5310	0
313	20241129	141200	119072020	5310	5310	5310	5310	0
314	20241129	141100	119072020	5310	5330	5330	5310	559
315	20241129	141000	116099420	5340	5340	5340	5340	227
316	20241129	140900	114887240	5340	5350	5360	5340	108
317	20241129	140800	114310490	5350	5350	5350	5350	0
318	20241129	140700	114310490	5350	5350	5350	5350	4
319	20241129	140600	114289090	5380	5380	5380	5380	0
320	20241129	140500	114289090	5380	5350	5380	5350	2
321	20241129	140400	114278360	5380	5360	5380	5350	3
322	20241129	140300	114262270	5350	5350	5370	5350	21
323	20241129	140200	114149760	5360	5350	5380	5340	238
324	20241129	140100	112878260	5350	5350	5350	5350	1
325	20241129	140000	112872910	5340	5340	5340	5340	0
326	20241129	135900	112872910	5340	5350	5350	5340	40
327	20241129	135800	112659250	5360	5360	5360	5360	6
328	20241129	135700	112627090	5370	5360	5370	5360	2
329	20241129	135600	112616360	5360	5360	5360	5360	0
330	20241129	135500	112616360	5360	5360	5360	5360	37
331	20241129	135400	112418040	5360	5360	5360	5360	0
332	20241129	135300	112418040	5360	5360	5360	5360	0
333	20241129	135200	112418040	5360	5360	5360	5360	0
334	20241129	135100	112418040	5360	5360	5360	5360	0
335	20241129	135000	112418040	5360	5360	5360	5360	0
336	20241129	134900	112418040	5360	5360	5360	5360	0
337	20241129	134800	112418040	5360	5360	5360	5360	0
338	20241129	134700	112418040	5360	5360	5360	5360	0
339	20241129	134600	112418040	5360	5360	5360	5360	0
340	20241129	134500	112418040	5360	5360	5360	5360	0
341	20241129	134400	112418040	5360	5360	5360	5360	0
342	20241129	134300	112418040	5360	5360	5360	5360	13
343	20241129	134200	112348360	5360	5360	5360	5360	0
344	20241129	134100	112348360	5360	5360	5360	5360	0
345	20241129	134000	112348360	5360	5360	5360	5360	1
346	20241129	133900	112343000	5370	5370	5370	5370	0
347	20241129	133800	112343000	5370	5370	5370	5370	0
348	20241129	133700	112343000	5370	5370	5370	5370	0
349	20241129	133600	112343000	5370	5370	5370	5370	1
350	20241129	133500	112337630	5370	5350	5380	5350	123
351	20241129	133400	111679530	5360	5360	5380	5360	111
352	20241129	133300	111084480	5380	5360	5380	5360	14
353	20241129	133200	111009330	5370	5360	5380	5350	16
354	20241129	133100	110923460	5380	5370	5380	5350	39
355	20241129	133000	110714360	5380	5380	5380	5360	181
356	20241129	132900	109744120	5370	5350	5380	5350	325
357	20241129	132800	108002140	5360	5350	5360	5350	10
358	20241129	132700	107948590	5360	5340	5360	5340	12
359	20241129	132600	107884340	5340	5340	5340	5340	22
360	20241129	132500	107766860	5340	5340	5360	5340	18
361	20241129	132400	107670500	5360	5340	5360	5340	12
362	20241129	132300	107606330	5350	5340	5360	5340	8
363	20241129	132200	107563550	5340	5340	5340	5340	14
364	20241129	132100	107488790	5350	5350	5350	5350	0
365	20241129	132000	107488790	5350	5350	5350	5350	0
366	20241129	131900	107488790	5350	5350	5350	5350	0
367	20241129	131800	107488790	5350	5350	5350	5350	7
368	20241129	131700	107451340	5350	5340	5350	5340	16
369	20241129	131600	107365870	5340	5340	5340	5340	14
370	20241129	131500	107291110	5340	5340	5340	5340	8
371	20241129	131400	107248390	5340	5340	5340	5340	37
372	20241129	131300	107050810	5350	5350	5350	5350	0
373	20241129	131200	107050810	5350	5350	5350	5350	0
374	20241129	131100	107050810	5350	5350	5350	5350	0
375	20241129	131000	107050810	5350	5350	5350	5350	1
376	20241129	130900	107045460	5350	5350	5350	5350	0
377	20241129	130800	107045460	5350	5350	5350	5350	0
378	20241129	130700	107045460	5350	5350	5350	5350	0
379	20241129	130600	107045460	5350	5340	5350	5340	2
380	20241129	130500	107034770	5340	5340	5340	5340	0
381	20241129	130400	107034770	5340	5340	5340	5340	0
382	20241129	130300	107034770	5340	5340	5340	5340	0
383	20241129	130200	107034770	5340	5340	5340	5340	0
384	20241129	130100	107034770	5340	5340	5340	5340	0
385	20241129	130000	107034770	5340	5340	5340	5340	0
386	20241129	125900	107034770	5340	5350	5360	5340	7
387	20241129	125800	106997320	5360	5360	5360	5360	0
388	20241129	125700	106997320	5360	5360	5360	5360	0
389	20241129	125600	106997320	5360	5350	5360	5350	17
390	20241129	125500	106906240	5340	5340	5340	5340	0
391	20241129	125400	106906240	5340	5340	5340	5340	0
392	20241129	125300	106906240	5340	5340	5340	5340	0
393	20241129	125200	106906240	5340	5350	5350	5340	54
394	20241129	125100	106617580	5360	5360	5360	5360	0
395	20241129	125000	106617580	5360	5360	5360	5360	0
396	20241129	124900	106617580	5360	5360	5360	5360	0
397	20241129	124800	106617580	5360	5360	5360	5360	2
398	20241129	124700	106606860	5360	5360	5360	5360	0
399	20241129	124600	106606860	5360	5360	5360	5360	0
400	20241129	124500	106606860	5360	5360	5360	5360	3
401	20241129	124400	106590780	5360	5360	5360	5360	0
402	20241129	124300	106590780	5360	5350	5360	5350	14
403	20241129	124200	106515810	5360	5350	5360	5350	10
404	20241129	124100	106462260	5360	5350	5360	5350	14
405	20241129	124000	106387290	5360	5350	5360	5350	16
406	20241129	123900	106301670	5350	5350	5350	5350	0
407	20241129	123800	106301670	5350	5350	5350	5350	0
408	20241129	123700	106301670	5350	5350	5350	5350	0
409	20241129	123600	106301670	5350	5350	5350	5350	3
410	20241129	123500	106285620	5350	5350	5350	5350	0
411	20241129	123400	106285620	5350	5350	5350	5350	0
412	20241129	123300	106285620	5350	5350	5350	5350	2
413	20241129	123200	106274920	5350	5350	5350	5350	0
414	20241129	123100	106274920	5350	5350	5350	5350	0
415	20241129	123000	106274920	5350	5350	5350	5350	0
416	20241129	122900	106274920	5350	5350	5350	5350	0
417	20241129	122800	106274920	5350	5350	5350	5350	0
418	20241129	122700	106274920	5350	5350	5350	5350	0
419	20241129	122600	106274920	5350	5350	5350	5350	0
420	20241129	122500	106274920	5350	5350	5350	5350	134
421	20241129	122400	105558020	5350	5350	5350	5350	14
422	20241129	122300	105483120	5350	5350	5350	5350	0
423	20241129	122200	105483120	5350	5350	5350	5350	5
424	20241129	122100	105456370	5350	5350	5350	5350	0
425	20241129	122000	105456370	5350	5350	5350	5350	0
426	20241129	121900	105456370	5350	5350	5350	5350	0
427	20241129	121800	105456370	5350	5350	5350	5350	0
428	20241129	121700	105456370	5350	5350	5350	5350	38
429	20241129	121600	105253070	5350	5350	5350	5350	0
430	20241129	121500	105253070	5350	5350	5350	5350	0
431	20241129	121400	105253070	5350	5350	5350	5350	0
432	20241129	121300	105253070	5350	5350	5350	5350	0
433	20241129	121200	105253070	5350	5350	5350	5350	0
434	20241129	121100	105253070	5350	5340	5360	5340	5
435	20241129	121000	105226330	5360	5340	5360	5340	8
436	20241129	120900	105183550	5350	5340	5360	5340	4
437	20241129	120800	105162160	5360	5360	5360	5360	0
438	20241129	120700	105162160	5360	5340	5360	5340	10
439	20241129	120600	105108660	5360	5340	5360	5340	6
440	20241129	120500	105076570	5350	5340	5360	5340	10
441	20241129	120400	105023100	5350	5350	5350	5350	0
442	20241129	120300	105023100	5350	5350	5350	5350	0
443	20241129	120200	105023100	5350	5340	5360	5340	4
444	20241129	120100	105001710	5350	5350	5350	5350	0
445	20241129	120000	105001710	5350	5360	5360	5320	111
446	20241129	115900	104410690	5330	5330	5360	5330	7
447	20241129	115800	104373320	5340	5330	5350	5330	4
448	20241129	115700	104351970	5320	5320	5320	5320	0
449	20241129	115600	104351970	5320	5320	5320	5320	50
450	20241129	115500	104085970	5320	5320	5320	5320	7
451	20241129	115400	104048730	5320	5320	5320	5320	0
452	20241129	115300	104048730	5320	5320	5320	5320	0
453	20241129	115200	104048730	5320	5320	5320	5320	13
454	20241129	115100	103979570	5320	5320	5320	5320	0
455	20241129	115000	103979570	5320	5320	5320	5320	0
456	20241129	114900	103979570	5320	5320	5320	5320	10
457	20241129	114800	103926370	5360	5360	5360	5360	0
458	20241129	114700	103926370	5360	5360	5360	5360	0
459	20241129	114600	103926370	5360	5360	5360	5360	0
460	20241129	114500	103926370	5360	5330	5360	5330	16
461	20241129	114400	103840880	5360	5350	5360	5310	1610
462	20241129	114300	95273060	5350	5350	5350	5350	0
463	20241129	114200	95273060	5350	5350	5350	5350	141
464	20241129	114100	94518710	5350	5350	5350	5350	13
465	20241129	114000	94449160	5350	5350	5350	5350	0
466	20241129	113900	94449160	5350	5350	5350	5350	0
467	20241129	113800	94449160	5350	5350	5350	5350	1984
468	20241129	113700	83834760	5350	5350	5350	5350	0
469	20241129	113600	83834760	5350	5350	5350	5350	26
470	20241129	113500	83695660	5350	5350	5350	5350	0
471	20241129	113400	83695660	5350	5350	5350	5350	0
472	20241129	113300	83695660	5350	5350	5350	5350	0
473	20241129	113200	83695660	5350	5340	5350	5340	2
474	20241129	113100	83684970	5350	5350	5350	5350	0
475	20241129	113000	83684970	5350	5340	5350	5340	2
476	20241129	112900	83674280	5330	5330	5330	5330	0
477	20241129	112800	83674280	5330	5330	5330	5330	0
478	20241129	112700	83674280	5330	5330	5330	5330	0
479	20241129	112600	83674280	5330	5330	5330	5330	0
480	20241129	112500	83674280	5330	5330	5330	5330	0
481	20241129	112400	83674280	5330	5330	5330	5330	0
482	20241129	112300	83674280	5330	5330	5330	5330	0
483	20241129	112200	83674280	5330	5330	5330	5330	0
484	20241129	112100	83674280	5330	5330	5330	5330	0
485	20241129	112000	83674280	5330	5330	5330	5330	0
486	20241129	111900	83674280	5330	5350	5350	5330	351
487	20241129	111800	81800810	5360	5360	5360	5360	0
488	20241129	111700	81800810	5360	5360	5360	5360	0
489	20241129	111600	81800810	5360	5360	5360	5360	1
490	20241129	111500	81795450	5360	5360	5360	5360	0
491	20241129	111400	81795450	5360	5360	5360	5360	0
492	20241129	111300	81795450	5360	5360	5360	5360	0
493	20241129	111200	81795450	5360	5360	5360	5360	0
494	20241129	111100	81795450	5360	5360	5360	5360	0
495	20241129	111000	81795450	5360	5360	5360	5360	0
496	20241129	110900	81795450	5360	5360	5360	5360	0
497	20241129	110800	81795450	5360	5360	5360	5360	0
498	20241129	110700	81795450	5360	5360	5360	5360	0
499	20241129	110600	81795450	5360	5350	5360	5350	4
500	20241129	110500	81774030	5360	5350	5360	5350	47
501	20241129	110400	81522570	5340	5340	5340	5340	0
502	20241129	110300	81522570	5340	5340	5340	5340	0
503	20241129	110200	81522570	5340	5340	5340	5340	0
504	20241129	110100	81522570	5340	5340	5340	5340	0
505	20241129	110000	81522570	5340	5340	5340	5340	0
506	20241129	105900	81522570	5340	5340	5340	5340	0
507	20241129	105800	81522570	5340	5340	5340	5340	0
508	20241129	105700	81522570	5340	5340	5340	5340	0
509	20241129	105600	81522570	5340	5340	5340	5340	0
510	20241129	105500	81522570	5340	5340	5340	5340	1
511	20241129	105400	81517230	5340	5340	5340	5340	1
512	20241129	105300	81511890	5350	5350	5350	5350	29
513	20241129	105200	81356740	5350	5350	5350	5350	0
514	20241129	105100	81356740	5350	5350	5350	5350	0
515	20241129	105000	81356740	5350	5350	5350	5350	0
516	20241129	104900	81356740	5350	5350	5350	5350	0
517	20241129	104800	81356740	5350	5350	5350	5350	20
518	20241129	104700	81249740	5360	5360	5360	5360	0
519	20241129	104600	81249740	5360	5360	5360	5360	0
520	20241129	104500	81249740	5360	5360	5360	5360	0
521	20241129	104400	81249740	5360	5360	5360	5360	5
522	20241129	104300	81222940	5350	5350	5350	5350	0
523	20241129	104200	81222940	5350	5350	5350	5350	0
524	20241129	104100	81222940	5350	5350	5350	5350	0
525	20241129	104000	81222940	5350	5350	5350	5350	203
526	20241129	103900	80136890	5350	5350	5370	5350	3
527	20241129	103800	80120820	5370	5360	5380	5350	6
528	20241129	103700	80088630	5380	5360	5380	5360	4
529	20241129	103600	80067150	5380	5380	5380	5350	9
530	20241129	103500	80018840	5350	5370	5380	5350	36
531	20241129	103400	79825800	5350	5350	5350	5350	1
532	20241129	103300	79820450	5360	5360	5360	5360	0
533	20241129	103200	79820450	5360	5350	5360	5350	2
534	20241129	103100	79809740	5350	5340	5350	5340	9
535	20241129	103000	79761670	5340	5340	5340	5340	2367
536	20241129	102900	67121890	5340	5330	5340	5300	6579
537	20241129	102800	32229750	5340	5340	5340	5340	100
538	20241129	102700	31695750	5340	5370	5370	5340	295
539	20241129	102600	30119310	5360	5360	5360	5360	0
540	20241129	102500	30119310	5360	5360	5360	5360	1
541	20241129	102400	30113950	5380	5350	5380	5350	37
542	20241129	102300	29915580	5350	5350	5350	5350	0
543	20241129	102200	29915580	5350	5350	5350	5350	0
544	20241129	102100	29915580	5350	5350	5350	5350	0
545	20241129	102000	29915580	5350	5350	5350	5350	0
546	20241129	101900	29915580	5350	5350	5380	5350	5
547	20241129	101800	29888780	5360	5360	5360	5360	0
548	20241129	101700	29888780	5360	5360	5360	5360	0
549	20241129	101600	29888780	5360	5360	5360	5360	0
550	20241129	101500	29888780	5360	5340	5370	5340	81
551	20241129	101400	29456080	5340	5340	5340	5340	0
552	20241129	101300	29456080	5340	5340	5340	5340	100
553	20241129	101200	28922080	5340	5340	5340	5340	184
554	20241129	101100	27939520	5350	5350	5350	5350	0
555	20241129	101000	27939520	5350	5340	5350	5340	10
556	20241129	100900	27886070	5350	5340	5350	5340	12
557	20241129	100800	27821920	5350	5330	5350	5330	174
558	20241129	100700	26892770	5340	5330	5340	5330	939
559	20241129	100600	21887880	5330	5330	5330	5330	146
560	20241129	100500	21109700	5340	5340	5340	5340	0
561	20241129	100400	21109700	5340	5340	5340	5340	0
562	20241129	100300	21109700	5340	5340	5350	5330	390
563	20241129	100200	19029160	5350	5350	5350	5350	0
564	20241129	100100	19029160	5350	5350	5350	5350	1
565	20241129	100000	19023810	5340	5340	5340	5340	6
566	20241129	095900	18991770	5370	5370	5370	5370	0
567	20241129	095800	18991770	5370	5370	5370	5370	0
568	20241129	095700	18991770	5370	5370	5370	5370	0
569	20241129	095600	18991770	5370	5370	5370	5370	0
570	20241129	095500	18991770	5370	5370	5370	5370	0
571	20241129	095400	18991770	5370	5350	5370	5350	10
572	20241129	095300	18938130	5370	5340	5370	5340	7
573	20241129	095200	18900720	5350	5350	5350	5350	0
574	20241129	095100	18900720	5350	5350	5350	5350	42
575	20241129	095000	18676020	5350	5350	5350	5350	0
576	20241129	094900	18676020	5350	5350	5370	5350	35
577	20241129	094800	18488730	5350	5350	5350	5350	0
578	20241129	094700	18488730	5350	5370	5370	5350	689
579	20241129	094600	14796450	5370	5370	5370	5370	0
580	20241129	094500	14796450	5370	5380	5380	5370	114
581	20241129	094400	14183220	5380	5380	5380	5370	14
582	20241129	094300	14107950	5380	5380	5400	5380	3
583	20241129	094200	14091790	5370	5370	5370	5370	0
584	20241129	094100	14091790	5370	5370	5370	5370	15
585	20241129	094000	14011240	5400	5370	5410	5370	32
586	20241129	093900	13838770	5370	5370	5370	5370	32
587	20241129	093800	13666930	5380	5380	5380	5380	0
588	20241129	093700	13666930	5380	5380	5380	5380	0
589	20241129	093600	13666930	5380	5390	5390	5380	3
590	20241129	093500	13650780	5410	5390	5410	5380	219
591	20241129	093400	12470350	5400	5400	5400	5400	0
592	20241129	093300	12470350	5400	5400	5400	5400	122
593	20241129	093200	11811550	5410	5400	5420	5400	4
594	20241129	093100	11789920	5420	5380	5420	5380	47
595	20241129	093000	11536150	5390	5390	5390	5380	30
596	20241129	092900	11374660	5380	5380	5390	5380	9
597	20241129	092800	11326200	5370	5370	5370	5370	0
598	20241129	092700	11326200	5370	5370	5370	5370	1
599	20241129	092600	11320830	5390	5380	5390	5380	23
600	20241129	092500	11197080	5370	5370	5370	5370	0
601	20241129	092400	11197080	5370	5370	5370	5370	1
602	20241129	092300	11191710	5380	5380	5380	5380	1
603	20241129	092200	11186330	5370	5370	5380	5370	11
604	20241129	092100	11127230	5380	5380	5380	5380	0
605	20241129	092000	11127230	5380	5380	5380	5380	0
606	20241129	091900	11127230	5380	5370	5380	5370	77
607	20241129	091800	10713010	5360	5360	5360	5360	11
608	20241129	091700	10654050	5380	5370	5380	5370	1001
609	20241129	091600	5278670	5370	5370	5370	5370	11
610	20241129	091500	5219600	5370	5370	5370	5370	2
611	20241129	091400	5208860	5380	5380	5380	5380	3
612	20241129	091300	5192720	5370	5380	5380	5370	17
613	20241129	091200	5101380	5370	5370	5370	5370	0
614	20241129	091100	5101380	5370	5420	5420	5370	25
615	20241129	091000	4966960	5420	5380	5420	5370	141
616	20241129	090900	4209140	5370	5410	5410	5330	223
617	20241129	090800	3009870	5410	5430	5430	5410	11
618	20241129	090700	2950340	5460	5460	5460	5460	0
619	20241129	090600	2950340	5460	5460	5460	5460	10
620	20241129	090500	2895740	5450	5450	5450	5450	0
621	20241129	090400	2895740	5450	5450	5450	5450	0
622	20241129	090300	2895740	5450	5440	5450	5440	252
623	20241129	090200	1522840	5430	5460	5460	5430	101
624	20241129	090100	971910	5460	5460	5460	5460	0
625	20241129	090000	971910	5460	5470	5470	5460	178