KissMeData/096240/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201000	271235870	15590	15590	15590	15590	381
3	20241129	200900	271235870	15590	15590	15590	15590	0
4	20241129	200800	271235870	15590	15590	15590	15590	0
5	20241129	200700	271235870	15590	15590	15590	15590	0
6	20241129	200600	271235870	15590	15590	15590	15590	0
7	20241129	200500	271235870	15590	15590	15590	15590	0
8	20241129	200400	271235870	15590	15590	15590	15590	0
9	20241129	200300	271235870	15590	15590	15590	15590	0
10	20241129	200200	271235870	15590	15590	15590	15590	0
11	20241129	200100	271235870	15590	15590	15590	15590	0
12	20241129	200000	271235870	15590	15590	15590	15590	0
13	20241129	195900	271235870	15590	15590	15590	15590	0
14	20241129	195800	271235870	15590	15590	15590	15590	0
15	20241129	195700	271235870	15590	15590	15590	15590	0
16	20241129	195600	271235870	15590	15590	15590	15590	0
17	20241129	195500	271235870	15590	15590	15590	15590	0
18	20241129	195400	271235870	15590	15590	15590	15590	0
19	20241129	195300	271235870	15590	15590	15590	15590	0
20	20241129	195200	271235870	15590	15590	15590	15590	0
21	20241129	195100	271235870	15590	15590	15590	15590	0
22	20241129	195000	271235870	15590	15590	15590	15590	0
23	20241129	194900	271235870	15590	15590	15590	15590	0
24	20241129	194800	271235870	15590	15590	15590	15590	0
25	20241129	194700	271235870	15590	15590	15590	15590	0
26	20241129	194600	271235870	15590	15590	15590	15590	0
27	20241129	194500	271235870	15590	15590	15590	15590	0
28	20241129	194400	271235870	15590	15590	15590	15590	0
29	20241129	194300	271235870	15590	15590	15590	15590	0
30	20241129	194200	271235870	15590	15590	15590	15590	0
31	20241129	194100	271235870	15590	15590	15590	15590	0
32	20241129	194000	271235870	15590	15590	15590	15590	381
33	20241129	193900	271235870	15590	15590	15590	15590	0
34	20241129	193800	271235870	15590	15590	15590	15590	0
35	20241129	193700	271235870	15590	15590	15590	15590	0
36	20241129	193600	271235870	15590	15590	15590	15590	0
37	20241129	193500	271235870	15590	15590	15590	15590	0
38	20241129	193400	271235870	15590	15590	15590	15590	0
39	20241129	193300	271235870	15590	15590	15590	15590	0
40	20241129	193200	271235870	15590	15590	15590	15590	0
41	20241129	193100	271235870	15590	15590	15590	15590	0
42	20241129	193000	271235870	15590	15590	15590	15590	0
43	20241129	192900	271235870	15590	15590	15590	15590	0
44	20241129	192800	271235870	15590	15590	15590	15590	0
45	20241129	192700	271235870	15590	15590	15590	15590	0
46	20241129	192600	271235870	15590	15590	15590	15590	0
47	20241129	192500	271235870	15590	15590	15590	15590	0
48	20241129	192400	271235870	15590	15590	15590	15590	0
49	20241129	192300	271235870	15590	15590	15590	15590	0
50	20241129	192200	271235870	15590	15590	15590	15590	0
51	20241129	192100	271235870	15590	15590	15590	15590	0
52	20241129	192000	271235870	15590	15590	15590	15590	0
53	20241129	191900	271235870	15590	15590	15590	15590	0
54	20241129	191800	271235870	15590	15590	15590	15590	0
55	20241129	191700	271235870	15590	15590	15590	15590	0
56	20241129	191600	271235870	15590	15590	15590	15590	0
57	20241129	191500	271235870	15590	15590	15590	15590	0
58	20241129	191400	271235870	15590	15590	15590	15590	0
59	20241129	191300	271235870	15590	15590	15590	15590	0
60	20241129	191200	271235870	15590	15590	15590	15590	0
61	20241129	191100	271235870	15590	15590	15590	15590	0
62	20241129	191000	271235870	15590	15590	15590	15590	381
63	20241129	190900	271235870	15590	15590	15590	15590	0
64	20241129	190800	271235870	15590	15590	15590	15590	0
65	20241129	190700	271235870	15590	15590	15590	15590	0
66	20241129	190600	271235870	15590	15590	15590	15590	0
67	20241129	190500	271235870	15590	15590	15590	15590	0
68	20241129	190400	271235870	15590	15590	15590	15590	0
69	20241129	190300	271235870	15590	15590	15590	15590	0
70	20241129	190200	271235870	15590	15590	15590	15590	0
71	20241129	190100	271235870	15590	15590	15590	15590	0
72	20241129	190000	271235870	15590	15590	15590	15590	0
73	20241129	185900	271235870	15590	15590	15590	15590	0
74	20241129	185800	271235870	15590	15590	15590	15590	0
75	20241129	185700	271235870	15590	15590	15590	15590	0
76	20241129	185600	271235870	15590	15590	15590	15590	0
77	20241129	185500	271235870	15590	15590	15590	15590	0
78	20241129	185400	271235870	15590	15590	15590	15590	0
79	20241129	185300	271235870	15590	15590	15590	15590	0
80	20241129	185200	271235870	15590	15590	15590	15590	0
81	20241129	185100	271235870	15590	15590	15590	15590	0
82	20241129	185000	271235870	15590	15590	15590	15590	0
83	20241129	184900	271235870	15590	15590	15590	15590	0
84	20241129	184800	271235870	15590	15590	15590	15590	0
85	20241129	184700	271235870	15590	15590	15590	15590	0
86	20241129	184600	271235870	15590	15590	15590	15590	0
87	20241129	184500	271235870	15590	15590	15590	15590	0
88	20241129	184400	271235870	15590	15590	15590	15590	0
89	20241129	184300	271235870	15590	15590	15590	15590	0
90	20241129	184200	271235870	15590	15590	15590	15590	0
91	20241129	184100	271235870	15590	15590	15590	15590	0
92	20241129	184000	271235870	15590	15590	15590	15590	381
93	20241129	183900	271235870	15590	15590	15590	15590	0
94	20241129	183800	271235870	15590	15590	15590	15590	0
95	20241129	183700	271235870	15590	15590	15590	15590	0
96	20241129	183600	271235870	15590	15590	15590	15590	0
97	20241129	183500	271235870	15590	15590	15590	15590	0
98	20241129	183400	271235870	15590	15590	15590	15590	0
99	20241129	183300	271235870	15590	15590	15590	15590	0
100	20241129	183200	271235870	15590	15590	15590	15590	0
101	20241129	183100	271235870	15590	15590	15590	15590	0
102	20241129	183000	271235870	15590	15590	15590	15590	0
103	20241129	182900	271235870	15590	15590	15590	15590	0
104	20241129	182800	271235870	15590	15590	15590	15590	0
105	20241129	182700	271235870	15590	15590	15590	15590	0
106	20241129	182600	271235870	15590	15590	15590	15590	0
107	20241129	182500	271235870	15590	15590	15590	15590	0
108	20241129	182400	271235870	15590	15590	15590	15590	0
109	20241129	182300	271235870	15590	15590	15590	15590	0
110	20241129	182200	271235870	15590	15590	15590	15590	0
111	20241129	182100	271235870	15590	15590	15590	15590	0
112	20241129	182000	271235870	15590	15590	15590	15590	0
113	20241129	181900	271235870	15590	15590	15590	15590	0
114	20241129	181800	271235870	15590	15590	15590	15590	0
115	20241129	181700	271235870	15590	15590	15590	15590	0
116	20241129	181600	271235870	15590	15590	15590	15590	0
117	20241129	181500	271235870	15590	15590	15590	15590	0
118	20241129	181400	271235870	15590	15590	15590	15590	0
119	20241129	181300	271235870	15590	15590	15590	15590	0
120	20241129	181200	271235870	15590	15590	15590	15590	0
121	20241129	181100	271235870	15590	15590	15590	15590	0
122	20241129	181000	271235870	15590	15590	15590	15590	381
123	20241129	180900	271235870	15590	15590	15590	15590	0
124	20241129	180800	271235870	15590	15590	15590	15590	0
125	20241129	180700	271235870	15590	15590	15590	15590	0
126	20241129	180600	271235870	15590	15590	15590	15590	0
127	20241129	180500	271235870	15590	15590	15590	15590	0
128	20241129	180400	271235870	15590	15590	15590	15590	0
129	20241129	180300	271235870	15590	15590	15590	15590	0
130	20241129	180200	271235870	15590	15590	15590	15590	0
131	20241129	180100	271235870	15590	15590	15590	15590	0
132	20241129	180000	271235870	15590	15590	15590	15590	0
133	20241129	175900	271235870	15590	15590	15590	15590	0
134	20241129	175800	271235870	15590	15590	15590	15590	0
135	20241129	175700	271235870	15590	15590	15590	15590	0
136	20241129	175600	271235870	15590	15590	15590	15590	0
137	20241129	175500	271235870	15590	15590	15590	15590	0
138	20241129	175400	271235870	15590	15590	15590	15590	0
139	20241129	175300	271235870	15590	15590	15590	15590	0
140	20241129	175200	271235870	15590	15590	15590	15590	0
141	20241129	175100	271235870	15590	15590	15590	15590	0
142	20241129	175000	271235870	15590	15590	15590	15590	0
143	20241129	174900	271235870	15590	15590	15590	15590	0
144	20241129	174800	271235870	15590	15590	15590	15590	0
145	20241129	174700	271235870	15590	15590	15590	15590	0
146	20241129	174600	271235870	15590	15590	15590	15590	0
147	20241129	174500	271235870	15590	15590	15590	15590	0
148	20241129	174400	271235870	15590	15590	15590	15590	0
149	20241129	174300	271235870	15590	15590	15590	15590	0
150	20241129	174200	271235870	15590	15590	15590	15590	0
151	20241129	174100	271235870	15590	15590	15590	15590	0
152	20241129	174000	271235870	15590	15590	15590	15590	381
153	20241129	173900	271235870	15590	15590	15590	15590	0
154	20241129	173800	271235870	15590	15590	15590	15590	0
155	20241129	173700	271235870	15590	15590	15590	15590	0
156	20241129	173600	271235870	15590	15590	15590	15590	0
157	20241129	173500	271235870	15590	15590	15590	15590	0
158	20241129	173400	271235870	15590	15590	15590	15590	0
159	20241129	173300	271235870	15590	15590	15590	15590	0
160	20241129	173200	271235870	15590	15590	15590	15590	0
161	20241129	173100	271235870	15590	15590	15590	15590	0
162	20241129	173000	271235870	15590	15590	15590	15590	0
163	20241129	172900	271235870	15590	15590	15590	15590	0
164	20241129	172800	271235870	15590	15590	15590	15590	0
165	20241129	172700	271235870	15590	15590	15590	15590	0
166	20241129	172600	271235870	15590	15590	15590	15590	0
167	20241129	172500	271235870	15590	15590	15590	15590	0
168	20241129	172400	271235870	15590	15590	15590	15590	0
169	20241129	172300	271235870	15590	15590	15590	15590	0
170	20241129	172200	271235870	15590	15590	15590	15590	0
171	20241129	172100	271235870	15590	15590	15590	15590	0
172	20241129	172000	271235870	15590	15590	15590	15590	0
173	20241129	171900	271235870	15590	15590	15590	15590	0
174	20241129	171800	271235870	15590	15590	15590	15590	0
175	20241129	171700	271235870	15590	15590	15590	15590	0
176	20241129	171600	271235870	15590	15590	15590	15590	0
177	20241129	171500	271235870	15590	15590	15590	15590	0
178	20241129	171400	271235870	15590	15590	15590	15590	0
179	20241129	171300	271235870	15590	15590	15590	15590	0
180	20241129	171200	271235870	15590	15590	15590	15590	0
181	20241129	171100	271235870	15590	15590	15590	15590	0
182	20241129	171000	271235870	15590	15590	15590	15590	381
183	20241129	170900	271235870	15590	15590	15590	15590	0
184	20241129	170800	271235870	15590	15590	15590	15590	0
185	20241129	170700	271235870	15590	15590	15590	15590	0
186	20241129	170600	271235870	15590	15590	15590	15590	0
187	20241129	170500	271235870	15590	15590	15590	15590	0
188	20241129	170400	271235870	15590	15590	15590	15590	0
189	20241129	170300	271235870	15590	15590	15590	15590	0
190	20241129	170200	271235870	15590	15590	15590	15590	0
191	20241129	170100	271235870	15590	15590	15590	15590	0
192	20241129	170000	271235870	15590	15590	15590	15590	0
193	20241129	165900	271235870	15590	15590	15590	15590	0
194	20241129	165800	271235870	15590	15590	15590	15590	0
195	20241129	165700	271235870	15590	15590	15590	15590	0
196	20241129	165600	271235870	15590	15590	15590	15590	0
197	20241129	165500	271235870	15590	15590	15590	15590	0
198	20241129	165400	271235870	15590	15590	15590	15590	0
199	20241129	165300	271235870	15590	15590	15590	15590	0
200	20241129	165200	271235870	15590	15590	15590	15590	0
201	20241129	165100	271235870	15590	15590	15590	15590	0
202	20241129	165000	271235870	15590	15590	15590	15590	0
203	20241129	164900	271235870	15590	15590	15590	15590	0
204	20241129	164800	271235870	15590	15590	15590	15590	0
205	20241129	164700	271235870	15590	15590	15590	15590	0
206	20241129	164600	271235870	15590	15590	15590	15590	0
207	20241129	164500	271235870	15590	15590	15590	15590	0
208	20241129	164400	271235870	15590	15590	15590	15590	0
209	20241129	164300	271235870	15590	15590	15590	15590	0
210	20241129	164200	271235870	15590	15590	15590	15590	0
211	20241129	164100	271235870	15590	15590	15590	15590	0
212	20241129	164000	271235870	15590	15590	15590	15590	381
213	20241129	163900	271235870	15590	15590	15590	15590	0
214	20241129	163800	271235870	15590	15590	15590	15590	0
215	20241129	163700	271235870	15590	15590	15590	15590	0
216	20241129	163600	271235870	15590	15590	15590	15590	0
217	20241129	163500	271235870	15590	15590	15590	15590	0
218	20241129	163400	271235870	15590	15590	15590	15590	0
219	20241129	163300	271235870	15590	15590	15590	15590	0
220	20241129	163200	271235870	15590	15590	15590	15590	0
221	20241129	163100	271235870	15590	15590	15590	15590	0
222	20241129	163000	271235870	15590	15590	15590	15590	0
223	20241129	162900	271235870	15590	15590	15590	15590	0
224	20241129	162800	271235870	15590	15590	15590	15590	0
225	20241129	162700	271235870	15590	15590	15590	15590	0
226	20241129	162600	271235870	15590	15590	15590	15590	0
227	20241129	162500	271235870	15590	15590	15590	15590	0
228	20241129	162400	271235870	15590	15590	15590	15590	0
229	20241129	162300	271235870	15590	15590	15590	15590	0
230	20241129	162200	271235870	15590	15590	15590	15590	0
231	20241129	162100	271235870	15590	15590	15590	15590	0
232	20241129	162000	271235870	15590	15590	15590	15590	0
233	20241129	161900	271235870	15590	15590	15590	15590	0
234	20241129	161800	271235870	15590	15590	15590	15590	0
235	20241129	161700	271235870	15590	15590	15590	15590	0
236	20241129	161600	271235870	15590	15590	15590	15590	0
237	20241129	161500	271235870	15590	15590	15590	15590	0
238	20241129	161400	271235870	15590	15590	15590	15590	0
239	20241129	161300	271235870	15590	15590	15590	15590	0
240	20241129	161200	271235870	15590	15590	15590	15590	0
241	20241129	161100	271235870	15590	15590	15590	15590	0
242	20241129	161000	271235870	15590	15590	15590	15590	381
243	20241129	160900	271235870	15590	15590	15590	15590	0
244	20241129	160800	271235870	15590	15590	15590	15590	0
245	20241129	160700	271235870	15590	15590	15590	15590	0
246	20241129	160600	271235870	15590	15590	15590	15590	0
247	20241129	160500	271235870	15590	15590	15590	15590	0
248	20241129	160400	271235870	15590	15590	15590	15590	0
249	20241129	160300	271235870	15590	15590	15590	15590	0
250	20241129	160200	271235870	15590	15590	15590	15590	0
251	20241129	160100	271235870	15590	15590	15590	15590	0
252	20241129	160000	271235870	15590	15590	15590	15590	0
253	20241129	155900	271235870	15590	15590	15590	15590	0
254	20241129	155800	271235870	15590	15590	15590	15590	0
255	20241129	155700	271235870	15590	15590	15590	15590	0
256	20241129	155600	271235870	15590	15590	15590	15590	0
257	20241129	155500	271235870	15590	15590	15590	15590	0
258	20241129	155400	271235870	15590	15590	15590	15590	0
259	20241129	155300	271235870	15590	15590	15590	15590	0
260	20241129	155200	271235870	15590	15590	15590	15590	0
261	20241129	155100	271235870	15590	15590	15590	15590	0
262	20241129	155000	271235870	15590	15590	15590	15590	0
263	20241129	154900	271235870	15590	15590	15590	15590	0
264	20241129	154800	271235870	15590	15590	15590	15590	0
265	20241129	154700	271235870	15590	15590	15590	15590	0
266	20241129	154600	271235870	15590	15590	15590	15590	0
267	20241129	154500	271235870	15590	15590	15590	15590	0
268	20241129	154400	271235870	15590	15590	15590	15590	0
269	20241129	154300	271235870	15590	15590	15590	15590	0
270	20241129	154200	271235870	15590	15590	15590	15590	0
271	20241129	154100	271235870	15590	15590	15590	15590	0
272	20241129	154000	271235870	15590	15590	15590	15590	381
273	20241129	153900	271235870	15590	15590	15590	15590	0
274	20241129	153800	271235870	15590	15590	15590	15590	0
275	20241129	153700	271235870	15590	15590	15590	15590	0
276	20241129	153600	271235870	15590	15590	15590	15590	0
277	20241129	153500	271235870	15590	15590	15590	15590	0
278	20241129	153400	271235870	15590	15590	15590	15590	0
279	20241129	153300	271235870	15590	15590	15590	15590	0
280	20241129	153200	271235870	15590	15590	15590	15590	0
281	20241129	153100	271235870	15590	15590	15590	15590	0
282	20241129	153000	271235870	15590	15590	15590	15590	381
283	20241129	152900	265296080	15590	15590	15590	15590	0
284	20241129	152800	265296080	15590	15590	15590	15590	0
285	20241129	152700	265296080	15590	15590	15590	15590	0
286	20241129	152600	265296080	15590	15590	15590	15590	0
287	20241129	152500	265296080	15590	15590	15590	15590	0
288	20241129	152400	265296080	15590	15590	15590	15590	0
289	20241129	152300	265296080	15590	15590	15590	15590	0
290	20241129	152200	265296080	15590	15590	15590	15590	0
291	20241129	152100	265296080	15590	15590	15590	15590	0
292	20241129	152000	265296080	15590	15590	15590	15590	0
293	20241129	151900	265296080	15590	15590	15590	15590	1
294	20241129	151800	265280490	15510	15540	15550	15510	1116
295	20241129	151700	247960950	15540	15540	15540	15540	3
296	20241129	151600	247914330	15530	15530	15530	15530	0
297	20241129	151500	247914330	15530	15530	15530	15530	0
298	20241129	151400	247914330	15530	15520	15530	15520	108
299	20241129	151300	246237190	15530	15540	15540	15530	2
300	20241129	151200	246206120	15550	15530	15550	15520	693
301	20241129	151100	235445830	15540	15540	15540	15540	0
302	20241129	151000	235445830	15540	15540	15540	15540	146
303	20241129	150900	233176990	15540	15530	15540	15530	162
304	20241129	150800	230660860	15530	15530	15530	15530	0
305	20241129	150700	230660860	15530	15520	15530	15520	97
306	20241129	150600	229155410	15520	15520	15520	15520	10
307	20241129	150500	229000210	15520	15520	15520	15520	0
308	20241129	150400	229000210	15520	15520	15520	15520	7
309	20241129	150300	228891570	15520	15520	15520	15520	6
310	20241129	150200	228798450	15510	15520	15520	15510	142
311	20241129	150100	226595920	15520	15520	15520	15520	10
312	20241129	150000	226440720	15530	15520	15530	15520	11
313	20241129	145900	226269990	15520	15520	15520	15520	130
314	20241129	145800	224252390	15530	15520	15530	15510	369
315	20241129	145700	218524590	15520	15550	15550	15520	145
316	20241129	145600	216270710	15590	15590	15590	15590	10
317	20241129	145500	216114810	15590	15590	15590	15590	0
318	20241129	145400	216114810	15590	15590	15590	15550	88
319	20241129	145300	214745650	15600	15600	15600	15600	0
320	20241129	145200	214745650	15600	15600	15600	15600	0
321	20241129	145100	214745650	15600	15600	15600	15600	1
322	20241129	145000	214730050	15600	15600	15600	15600	0
323	20241129	144900	214730050	15600	15600	15600	15600	0
324	20241129	144800	214730050	15600	15600	15600	15600	0
325	20241129	144700	214730050	15600	15600	15600	15600	0
326	20241129	144600	214730050	15600	15600	15600	15600	0
327	20241129	144500	214730050	15600	15600	15600	15600	0
328	20241129	144400	214730050	15600	15600	15600	15600	0
329	20241129	144300	214730050	15600	15600	15600	15600	0
330	20241129	144200	214730050	15600	15600	15600	15600	0
331	20241129	144100	214730050	15600	15600	15600	15600	0
332	20241129	144000	214730050	15600	15600	15600	15600	0
333	20241129	143900	214730050	15600	15600	15600	15600	0
334	20241129	143800	214730050	15600	15600	15600	15600	0
335	20241129	143700	214730050	15600	15600	15600	15600	0
336	20241129	143600	214730050	15600	15600	15600	15600	0
337	20241129	143500	214730050	15600	15600	15600	15600	0
338	20241129	143400	214730050	15600	15600	15600	15600	2
339	20241129	143300	214698850	15600	15600	15600	15600	0
340	20241129	143200	214698850	15600	15600	15600	15600	0
341	20241129	143100	214698850	15600	15600	15600	15600	1
342	20241129	143000	214683250	15600	15600	15600	15600	0
343	20241129	142900	214683250	15600	15600	15600	15600	2
344	20241129	142800	214652050	15600	15600	15600	15600	0
345	20241129	142700	214652050	15600	15600	15600	15600	0
346	20241129	142600	214652050	15600	15600	15600	15600	0
347	20241129	142500	214652050	15600	15600	15600	15600	0
348	20241129	142400	214652050	15600	15600	15600	15600	0
349	20241129	142300	214652050	15600	15600	15600	15600	1
350	20241129	142200	214636450	15590	15590	15590	15590	150
351	20241129	142100	212297950	15590	15590	15590	15590	0
352	20241129	142000	212297950	15590	15550	15590	15550	2
353	20241129	141900	212266810	15590	15590	15590	15590	0
354	20241129	141800	212266810	15590	15590	15590	15590	0
355	20241129	141700	212266810	15590	15590	15590	15590	0
356	20241129	141600	212266810	15590	15590	15590	15590	0
357	20241129	141500	212266810	15590	15590	15590	15590	0
358	20241129	141400	212266810	15590	15590	15590	15590	0
359	20241129	141300	212266810	15590	15590	15590	15590	0
360	20241129	141200	212266810	15590	15590	15590	15590	0
361	20241129	141100	212266810	15590	15590	15590	15590	1
362	20241129	141000	212251220	15590	15590	15590	15590	0
363	20241129	140900	212251220	15590	15590	15590	15590	0
364	20241129	140800	212251220	15590	15590	15590	15590	0
365	20241129	140700	212251220	15590	15590	15590	15590	0
366	20241129	140600	212251220	15590	15590	15590	15590	1
367	20241129	140500	212235630	15580	15580	15580	15580	0
368	20241129	140400	212235630	15580	15580	15580	15580	0
369	20241129	140300	212235630	15580	15580	15580	15580	1
370	20241129	140200	212220050	15590	15590	15590	15590	0
371	20241129	140100	212220050	15590	15590	15590	15590	0
372	20241129	140000	212220050	15590	15590	15590	15590	0
373	20241129	135900	212220050	15590	15590	15590	15590	1
374	20241129	135800	212204460	15540	15540	15540	15540	10
375	20241129	135700	212049060	15500	15570	15570	15500	3429
376	20241129	135600	158866490	15580	15580	15580	15580	138
377	20241129	135500	156716450	15600	15600	15600	15600	2
378	20241129	135400	156685250	15600	15600	15600	15600	0
379	20241129	135300	156685250	15600	15600	15600	15600	0
380	20241129	135200	156685250	15600	15600	15600	15600	0
381	20241129	135100	156685250	15600	15600	15600	15600	10
382	20241129	135000	156529250	15600	15600	15600	15600	0
383	20241129	134900	156529250	15600	15600	15600	15600	0
384	20241129	134800	156529250	15600	15600	15600	15600	10
385	20241129	134700	156373250	15600	15600	15600	15600	0
386	20241129	134600	156373250	15600	15600	15600	15600	0
387	20241129	134500	156373250	15600	15600	15600	15600	28
388	20241129	134400	155936450	15610	15610	15610	15610	3
389	20241129	134300	155889620	15600	15600	15600	15600	7
390	20241129	134200	155780420	15620	15620	15620	15620	0
391	20241129	134100	155780420	15620	15620	15620	15620	0
392	20241129	134000	155780420	15620	15620	15620	15620	0
393	20241129	133900	155780420	15620	15620	15620	15620	0
394	20241129	133800	155780420	15620	15620	15620	15620	0
395	20241129	133700	155780420	15620	15620	15620	15620	0
396	20241129	133600	155780420	15620	15620	15620	15620	0
397	20241129	133500	155780420	15620	15620	15620	15620	0
398	20241129	133400	155780420	15620	15620	15620	15620	0
399	20241129	133300	155780420	15620	15620	15620	15620	0
400	20241129	133200	155780420	15620	15620	15620	15620	0
401	20241129	133100	155780420	15620	15620	15620	15620	0
402	20241129	133000	155780420	15620	15620	15620	15620	5
403	20241129	132900	155702320	15620	15620	15620	15620	10
404	20241129	132800	155546120	15610	15610	15610	15610	0
405	20241129	132700	155546120	15610	15610	15610	15610	0
406	20241129	132600	155546120	15610	15610	15610	15610	0
407	20241129	132500	155546120	15610	15610	15610	15610	0
408	20241129	132400	155546120	15610	15610	15610	15610	78
409	20241129	132300	154328540	15610	15610	15610	15610	0
410	20241129	132200	154328540	15610	15610	15610	15610	0
411	20241129	132100	154328540	15610	15610	15610	15610	30
412	20241129	132000	153860240	15620	15620	15620	15620	0
413	20241129	131900	153860240	15620	15620	15620	15620	0
414	20241129	131800	153860240	15620	15620	15620	15620	10
415	20241129	131700	153704040	15600	15600	15600	15600	0
416	20241129	131600	153704040	15600	15600	15600	15600	0
417	20241129	131500	153704040	15600	15600	15600	15600	0
418	20241129	131400	153704040	15600	15600	15600	15600	0
419	20241129	131300	153704040	15600	15600	15600	15600	0
420	20241129	131200	153704040	15600	15620	15620	15600	46
421	20241129	131100	152986360	15600	15600	15600	15600	8
422	20241129	131000	152861560	15600	15600	15600	15600	0
423	20241129	130900	152861560	15600	15600	15600	15600	401
424	20241129	130800	146605960	15600	15600	15600	15600	0
425	20241129	130700	146605960	15600	15600	15600	15600	0
426	20241129	130600	146605960	15600	15600	15600	15600	0
427	20241129	130500	146605960	15600	15570	15600	15570	180
428	20241129	130400	143803280	15570	15570	15570	15570	0
429	20241129	130300	143803280	15570	15570	15570	15570	0
430	20241129	130200	143803280	15570	15570	15570	15570	1
431	20241129	130100	143787710	15570	15570	15570	15570	65
432	20241129	130000	142775660	15570	15570	15570	15570	0
433	20241129	125900	142775660	15570	15570	15570	15570	0
434	20241129	125800	142775660	15570	15570	15570	15570	0
435	20241129	125700	142775660	15570	15570	15570	15570	2
436	20241129	125600	142744520	15570	15570	15570	15570	0
437	20241129	125500	142744520	15570	15570	15570	15570	0
438	20241129	125400	142744520	15570	15570	15570	15570	0
439	20241129	125300	142744520	15570	15570	15570	15570	0
440	20241129	125200	142744520	15570	15570	15570	15570	0
441	20241129	125100	142744520	15570	15560	15570	15560	119
442	20241129	125000	140892870	15560	15560	15560	15560	0
443	20241129	124900	140892870	15560	15550	15560	15540	49
444	20241129	124800	140130920	15560	15560	15560	15560	1
445	20241129	124700	140115360	15560	15560	15560	15560	0
446	20241129	124600	140115360	15560	15560	15560	15560	0
447	20241129	124500	140115360	15560	15560	15560	15560	0
448	20241129	124400	140115360	15560	15560	15560	15560	15
449	20241129	124300	139881960	15560	15560	15560	15560	0
450	20241129	124200	139881960	15560	15560	15560	15560	0
451	20241129	124100	139881960	15560	15560	15560	15560	29
452	20241129	124000	139430720	15560	15560	15560	15560	6
453	20241129	123900	139337360	15560	15560	15560	15560	1
454	20241129	123800	139321800	15540	15540	15540	15540	0
455	20241129	123700	139321800	15540	15540	15540	15540	0
456	20241129	123600	139321800	15540	15540	15540	15540	0
457	20241129	123500	139321800	15540	15540	15540	15540	0
458	20241129	123400	139321800	15540	15540	15540	15540	0
459	20241129	123300	139321800	15540	15540	15540	15540	0
460	20241129	123200	139321800	15540	15540	15540	15540	0
461	20241129	123100	139321800	15540	15540	15540	15540	0
462	20241129	123000	139321800	15540	15540	15540	15540	0
463	20241129	122900	139321800	15540	15540	15540	15540	0
464	20241129	122800	139321800	15540	15540	15540	15540	3
465	20241129	122700	139275180	15560	15560	15560	15560	0
466	20241129	122600	139275180	15560	15560	15560	15560	0
467	20241129	122500	139275180	15560	15560	15560	15560	0
468	20241129	122400	139275180	15560	15560	15560	15560	0
469	20241129	122300	139275180	15560	15560	15560	15560	0
470	20241129	122200	139275180	15560	15560	15560	15560	8
471	20241129	122100	139150700	15560	15560	15560	15560	1
472	20241129	122000	139135140	15560	15560	15560	15560	0
473	20241129	121900	139135140	15560	15560	15560	15560	0
474	20241129	121800	139135140	15560	15560	15560	15560	0
475	20241129	121700	139135140	15560	15560	15560	15560	0
476	20241129	121600	139135140	15560	15560	15560	15560	0
477	20241129	121500	139135140	15560	15560	15560	15560	0
478	20241129	121400	139135140	15560	15560	15560	15560	1
479	20241129	121300	139119580	15550	15550	15550	15550	11
480	20241129	121200	138948530	15570	15570	15570	15570	0
481	20241129	121100	138948530	15570	15570	15570	15570	0
482	20241129	121000	138948530	15570	15570	15570	15570	0
483	20241129	120900	138948530	15570	15570	15570	15570	0
484	20241129	120800	138948530	15570	15570	15570	15570	0
485	20241129	120700	138948530	15570	15570	15570	15570	0
486	20241129	120600	138948530	15570	15570	15570	15570	1
487	20241129	120500	138932960	15530	15530	15530	15530	12
488	20241129	120400	138746600	15520	15530	15530	15520	74
489	20241129	120300	137598110	15530	15530	15530	15530	0
490	20241129	120200	137598110	15530	15540	15540	15530	987
491	20241129	120100	122266560	15540	15540	15540	15540	0
492	20241129	120000	122266560	15540	15540	15540	15540	0
493	20241129	115900	122266560	15540	15540	15540	15540	0
494	20241129	115800	122266560	15540	15550	15550	15540	304
495	20241129	115700	117542350	15570	15570	15570	15570	0
496	20241129	115600	117542350	15570	15570	15570	15570	0
497	20241129	115500	117542350	15570	15570	15570	15570	0
498	20241129	115400	117542350	15570	15570	15570	15570	0
499	20241129	115300	117542350	15570	15570	15570	15570	1
500	20241129	115200	117526780	15550	15550	15550	15550	3
501	20241129	115100	117480130	15550	15560	15560	15550	170
502	20241129	115000	114836110	15570	15570	15570	15570	163
503	20241129	114900	112298200	15580	15580	15580	15580	0
504	20241129	114800	112298200	15580	15580	15580	15580	0
505	20241129	114700	112298200	15580	15580	15580	15580	0
506	20241129	114600	112298200	15580	15580	15580	15580	0
507	20241129	114500	112298200	15580	15580	15580	15580	4
508	20241129	114400	112235880	15580	15580	15580	15580	0
509	20241129	114300	112235880	15580	15580	15580	15580	0
510	20241129	114200	112235880	15580	15580	15580	15580	0
511	20241129	114100	112235880	15580	15580	15580	15580	1
512	20241129	114000	112220300	15570	15570	15570	15570	0
513	20241129	113900	112220300	15570	15570	15570	15570	24
514	20241129	113800	111846620	15590	15590	15590	15590	0
515	20241129	113700	111846620	15590	15590	15590	15590	1
516	20241129	113600	111831030	15590	15590	15590	15590	0
517	20241129	113500	111831030	15590	15590	15590	15590	0
518	20241129	113400	111831030	15590	15590	15590	15590	0
519	20241129	113300	111831030	15590	15590	15590	15590	1
520	20241129	113200	111815440	15590	15590	15590	15590	0
521	20241129	113100	111815440	15590	15570	15590	15570	11
522	20241129	113000	111644150	15570	15590	15590	15570	57
523	20241129	112900	110756040	15590	15590	15590	15590	5
524	20241129	112800	110678090	15590	15590	15590	15590	0
525	20241129	112700	110678090	15590	15590	15590	15590	0
526	20241129	112600	110678090	15590	15590	15590	15590	0
527	20241129	112500	110678090	15590	15590	15590	15590	0
528	20241129	112400	110678090	15590	15590	15590	15590	0
529	20241129	112300	110678090	15590	15590	15590	15590	0
530	20241129	112200	110678090	15590	15590	15590	15590	0
531	20241129	112100	110678090	15590	15590	15590	15590	0
532	20241129	112000	110678090	15590	15590	15590	15590	0
533	20241129	111900	110678090	15590	15590	15590	15590	0
534	20241129	111800	110678090	15590	15590	15590	15590	1
535	20241129	111700	110662500	15550	15550	15550	15550	0
536	20241129	111600	110662500	15550	15550	15550	15550	50
537	20241129	111500	109885000	15590	15590	15590	15590	0
538	20241129	111400	109885000	15590	15590	15590	15590	0
539	20241129	111300	109885000	15590	15590	15590	15590	0
540	20241129	111200	109885000	15590	15590	15590	15590	0
541	20241129	111100	109885000	15590	15590	15590	15590	0
542	20241129	111000	109885000	15590	15580	15590	15580	1000
543	20241129	110900	94295640	15590	15590	15590	15590	0
544	20241129	110800	94295640	15590	15590	15590	15590	1
545	20241129	110700	94280050	15540	15540	15540	15540	129
546	20241129	110600	92275390	15540	15540	15540	15540	12
547	20241129	110500	92088910	15540	15540	15540	15540	13
548	20241129	110400	91886890	15540	15540	15540	15540	4
549	20241129	110300	91824730	15540	15540	15540	15540	0
550	20241129	110200	91824730	15540	15540	15540	15540	0
551	20241129	110100	91824730	15540	15540	15540	15540	50
552	20241129	110000	91047730	15540	15540	15540	15540	0
553	20241129	105900	91047730	15540	15540	15540	15530	70
554	20241129	105800	89960420	15500	15500	15500	15500	0
555	20241129	105700	89960420	15500	15530	15530	15500	500
556	20241129	105600	82205870	15530	15530	15530	15530	0
557	20241129	105500	82205870	15530	15530	15530	15530	0
558	20241129	105400	82205870	15530	15530	15530	15530	1
559	20241129	105300	82190340	15530	15530	15530	15530	50
560	20241129	105200	81413840	15530	15530	15530	15530	0
561	20241129	105100	81413840	15530	15530	15530	15530	0
562	20241129	105000	81413840	15530	15530	15530	15530	0
563	20241129	104900	81413840	15530	15530	15530	15530	9
564	20241129	104800	81274070	15540	15540	15540	15540	1
565	20241129	104700	81258530	15540	15540	15540	15540	5
566	20241129	104600	81180830	15540	15540	15540	15540	0
567	20241129	104500	81180830	15540	15540	15540	15540	0
568	20241129	104400	81180830	15540	15540	15540	15540	0
569	20241129	104300	81180830	15540	15530	15540	15520	60
570	20241129	104200	80249310	15530	15530	15530	15530	0
571	20241129	104100	80249310	15530	15530	15530	15530	26
572	20241129	104000	79845530	15540	15540	15540	15540	0
573	20241129	103900	79845530	15540	15540	15540	15540	6
574	20241129	103800	79752290	15540	15540	15540	15540	23
575	20241129	103700	79394870	15540	15540	15540	15540	0
576	20241129	103600	79394870	15540	15540	15540	15540	0
577	20241129	103500	79394870	15540	15540	15540	15540	33
578	20241129	103400	78882050	15540	15540	15540	15540	3
579	20241129	103300	78835430	15530	15530	15530	15530	0
580	20241129	103200	78835430	15530	15530	15530	15530	0
581	20241129	103100	78835430	15530	15530	15530	15530	9
582	20241129	103000	78695660	15530	15530	15530	15530	0
583	20241129	102900	78695660	15530	15530	15530	15530	0
584	20241129	102800	78695660	15530	15530	15530	15530	20
585	20241129	102700	78385060	15530	15530	15530	15530	0
586	20241129	102600	78385060	15530	15530	15530	15530	10
587	20241129	102500	78229760	15530	15530	15530	15530	0
588	20241129	102400	78229760	15530	15530	15530	15530	0
589	20241129	102300	78229760	15530	15530	15530	15530	0
590	20241129	102200	78229760	15530	15530	15540	15530	711
591	20241129	102100	67187430	15530	15530	15530	15530	0
592	20241129	102000	67187430	15530	15530	15530	15530	0
593	20241129	101900	67187430	15530	15530	15530	15530	7
594	20241129	101800	67078720	15530	15530	15530	15530	32
595	20241129	101700	66581760	15540	15540	15540	15540	1
596	20241129	101600	66566220	15540	15540	15540	15540	1
597	20241129	101500	66550680	15540	15540	15540	15540	1
598	20241129	101400	66535140	15540	15540	15540	15540	2
599	20241129	101300	66504060	15540	15540	15540	15540	0
600	20241129	101200	66504060	15540	15540	15540	15520	10
601	20241129	101100	66348680	15540	15540	15540	15540	13
602	20241129	101000	66146660	15540	15540	15540	15540	0
603	20241129	100900	66146660	15540	15540	15540	15540	0
604	20241129	100800	66146660	15540	15540	15540	15540	11
605	20241129	100700	65975720	15540	15540	15540	15540	2
606	20241129	100600	65944640	15520	15540	15540	15520	9
607	20241129	100500	65804940	15540	15510	15540	15500	705
608	20241129	100400	54874980	15520	15530	15530	15520	101
609	20241129	100300	53307350	15550	15550	15550	15550	0
610	20241129	100200	53307350	15550	15550	15550	15550	0
611	20241129	100100	53307350	15550	15550	15550	15550	0
612	20241129	100000	53307350	15550	15550	15550	15550	0
613	20241129	095900	53307350	15550	15550	15550	15550	8
614	20241129	095800	53182950	15510	15510	15510	15510	0
615	20241129	095700	53182950	15510	15550	15550	15510	1016
616	20241129	095600	37418410	15550	15610	15610	15550	186
617	20241129	095500	34526050	15650	15650	15650	15650	0
618	20241129	095400	34526050	15650	15650	15650	15650	6
619	20241129	095300	34432150	15650	15550	15650	15550	8
620	20241129	095200	34307650	15660	15660	15660	15660	4
621	20241129	095100	34245010	15660	15650	15660	15650	1000
622	20241129	095000	18585020	15640	15640	15640	15640	1
623	20241129	094900	18569380	15530	15530	15530	15530	0
624	20241129	094800	18569380	15530	15530	15530	15530	0
625	20241129	094700	18569380	15530	15530	15530	15530	0
626	20241129	094600	18569380	15530	15530	15530	15530	0
627	20241129	094500	18569380	15530	15530	15530	15530	0
628	20241129	094400	18569380	15530	15530	15530	15530	7
629	20241129	094300	18460670	15630	15590	15630	15530	239
630	20241129	094200	14743170	15590	15590	15590	15580	16
631	20241129	094100	14493840	15600	15600	15600	15600	0
632	20241129	094000	14493840	15600	15600	15600	15600	1
633	20241129	093900	14478240	15560	15560	15560	15560	15
634	20241129	093800	14244840	15560	15570	15570	15560	100
635	20241129	093700	12688580	15580	15590	15590	15580	12
636	20241129	093600	12501600	15670	15670	15670	15670	0
637	20241129	093500	12501600	15670	15670	15670	15670	0
638	20241129	093400	12501600	15670	15670	15670	15670	2
639	20241129	093300	12470260	15670	15670	15670	15670	0
640	20241129	093200	12470260	15670	15610	15670	15580	5
641	20241129	093100	12392150	15670	15670	15670	15670	44
642	20241129	093000	11702670	15670	15670	15670	15670	0
643	20241129	092900	11702670	15670	15670	15670	15670	1
644	20241129	092800	11687000	15620	15620	15620	15620	0
645	20241129	092700	11687000	15620	15620	15620	15620	0
646	20241129	092600	11687000	15620	15620	15620	15620	31
647	20241129	092500	11202780	15680	15680	15680	15680	0
648	20241129	092400	11202780	15680	15680	15680	15680	0
649	20241129	092300	11202780	15680	15680	15680	15680	0
650	20241129	092200	11202780	15680	15680	15680	15680	0
651	20241129	092100	11202780	15680	15670	15680	15670	60
652	20241129	092000	10262540	15670	15670	15670	15670	1
653	20241129	091900	10246870	15570	15580	15580	15570	10
654	20241129	091800	10091090	15680	15680	15680	15680	5
655	20241129	091700	10012690	15680	15680	15680	15680	195
656	20241129	091600	6955090	15690	15690	15690	15690	0
657	20241129	091500	6955090	15690	15690	15690	15690	0
658	20241129	091400	6955090	15690	15690	15690	15690	0
659	20241129	091300	6955090	15690	15690	15690	15690	1
660	20241129	091200	6939400	15570	15620	15620	15570	87
661	20241129	091100	5583380	15600	15600	15600	15600	0
662	20241129	091000	5583380	15600	15600	15600	15600	0
663	20241129	090900	5583380	15600	15600	15600	15600	0
664	20241129	090800	5583380	15600	15600	15600	15600	0
665	20241129	090700	5583380	15600	15600	15600	15600	0
666	20241129	090600	5583380	15600	15600	15600	15600	0
667	20241129	090500	5583380	15600	15650	15650	15600	31
668	20241129	090400	5098280	15580	15610	15610	15580	95
669	20241129	090300	3617500	15700	15700	15700	15700	1
670	20241129	090200	3601800	15660	15660	15660	15660	100
671	20241129	090100	2035800	15660	15660	15660	15660	0
672	20241129	090000	2035800	15660	15660	15660	15660	130