KissMeData/219130/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205000	317754740	13850	13850	13850	13850	452
3	20241129	204900	317754740	13850	13850	13850	13850	0
4	20241129	204800	317754740	13850	13850	13850	13850	0
5	20241129	204700	317754740	13850	13850	13850	13850	0
6	20241129	204600	317754740	13850	13850	13850	13850	0
7	20241129	204500	317754740	13850	13850	13850	13850	0
8	20241129	204400	317754740	13850	13850	13850	13850	0
9	20241129	204300	317754740	13850	13850	13850	13850	0
10	20241129	204200	317754740	13850	13850	13850	13850	0
11	20241129	204100	317754740	13850	13850	13850	13850	0
12	20241129	204000	317754740	13850	13850	13850	13850	0
13	20241129	203900	317754740	13850	13850	13850	13850	0
14	20241129	203800	317754740	13850	13850	13850	13850	0
15	20241129	203700	317754740	13850	13850	13850	13850	0
16	20241129	203600	317754740	13850	13850	13850	13850	0
17	20241129	203500	317754740	13850	13850	13850	13850	0
18	20241129	203400	317754740	13850	13850	13850	13850	0
19	20241129	203300	317754740	13850	13850	13850	13850	0
20	20241129	203200	317754740	13850	13850	13850	13850	0
21	20241129	203100	317754740	13850	13850	13850	13850	0
22	20241129	203000	317754740	13850	13850	13850	13850	0
23	20241129	202900	317754740	13850	13850	13850	13850	0
24	20241129	202800	317754740	13850	13850	13850	13850	0
25	20241129	202700	317754740	13850	13850	13850	13850	0
26	20241129	202600	317754740	13850	13850	13850	13850	0
27	20241129	202500	317754740	13850	13850	13850	13850	0
28	20241129	202400	317754740	13850	13850	13850	13850	0
29	20241129	202300	317754740	13850	13850	13850	13850	0
30	20241129	202200	317754740	13850	13850	13850	13850	0
31	20241129	202100	317754740	13850	13850	13850	13850	0
32	20241129	202000	317754740	13850	13850	13850	13850	452
33	20241129	201900	317754740	13850	13850	13850	13850	0
34	20241129	201800	317754740	13850	13850	13850	13850	0
35	20241129	201700	317754740	13850	13850	13850	13850	0
36	20241129	201600	317754740	13850	13850	13850	13850	0
37	20241129	201500	317754740	13850	13850	13850	13850	0
38	20241129	201400	317754740	13850	13850	13850	13850	0
39	20241129	201300	317754740	13850	13850	13850	13850	0
40	20241129	201200	317754740	13850	13850	13850	13850	0
41	20241129	201100	317754740	13850	13850	13850	13850	0
42	20241129	201000	317754740	13850	13850	13850	13850	0
43	20241129	200900	317754740	13850	13850	13850	13850	0
44	20241129	200800	317754740	13850	13850	13850	13850	0
45	20241129	200700	317754740	13850	13850	13850	13850	0
46	20241129	200600	317754740	13850	13850	13850	13850	0
47	20241129	200500	317754740	13850	13850	13850	13850	0
48	20241129	200400	317754740	13850	13850	13850	13850	0
49	20241129	200300	317754740	13850	13850	13850	13850	0
50	20241129	200200	317754740	13850	13850	13850	13850	0
51	20241129	200100	317754740	13850	13850	13850	13850	0
52	20241129	200000	317754740	13850	13850	13850	13850	0
53	20241129	195900	317754740	13850	13850	13850	13850	0
54	20241129	195800	317754740	13850	13850	13850	13850	0
55	20241129	195700	317754740	13850	13850	13850	13850	0
56	20241129	195600	317754740	13850	13850	13850	13850	0
57	20241129	195500	317754740	13850	13850	13850	13850	0
58	20241129	195400	317754740	13850	13850	13850	13850	0
59	20241129	195300	317754740	13850	13850	13850	13850	0
60	20241129	195200	317754740	13850	13850	13850	13850	0
61	20241129	195100	317754740	13850	13850	13850	13850	0
62	20241129	195000	317754740	13850	13850	13850	13850	452
63	20241129	194900	317754740	13850	13850	13850	13850	0
64	20241129	194800	317754740	13850	13850	13850	13850	0
65	20241129	194700	317754740	13850	13850	13850	13850	0
66	20241129	194600	317754740	13850	13850	13850	13850	0
67	20241129	194500	317754740	13850	13850	13850	13850	0
68	20241129	194400	317754740	13850	13850	13850	13850	0
69	20241129	194300	317754740	13850	13850	13850	13850	0
70	20241129	194200	317754740	13850	13850	13850	13850	0
71	20241129	194100	317754740	13850	13850	13850	13850	0
72	20241129	194000	317754740	13850	13850	13850	13850	0
73	20241129	193900	317754740	13850	13850	13850	13850	0
74	20241129	193800	317754740	13850	13850	13850	13850	0
75	20241129	193700	317754740	13850	13850	13850	13850	0
76	20241129	193600	317754740	13850	13850	13850	13850	0
77	20241129	193500	317754740	13850	13850	13850	13850	0
78	20241129	193400	317754740	13850	13850	13850	13850	0
79	20241129	193300	317754740	13850	13850	13850	13850	0
80	20241129	193200	317754740	13850	13850	13850	13850	0
81	20241129	193100	317754740	13850	13850	13850	13850	0
82	20241129	193000	317754740	13850	13850	13850	13850	0
83	20241129	192900	317754740	13850	13850	13850	13850	0
84	20241129	192800	317754740	13850	13850	13850	13850	0
85	20241129	192700	317754740	13850	13850	13850	13850	0
86	20241129	192600	317754740	13850	13850	13850	13850	0
87	20241129	192500	317754740	13850	13850	13850	13850	0
88	20241129	192400	317754740	13850	13850	13850	13850	0
89	20241129	192300	317754740	13850	13850	13850	13850	0
90	20241129	192200	317754740	13850	13850	13850	13850	0
91	20241129	192100	317754740	13850	13850	13850	13850	0
92	20241129	192000	317754740	13850	13850	13850	13850	452
93	20241129	191900	317754740	13850	13850	13850	13850	0
94	20241129	191800	317754740	13850	13850	13850	13850	0
95	20241129	191700	317754740	13850	13850	13850	13850	0
96	20241129	191600	317754740	13850	13850	13850	13850	0
97	20241129	191500	317754740	13850	13850	13850	13850	0
98	20241129	191400	317754740	13850	13850	13850	13850	0
99	20241129	191300	317754740	13850	13850	13850	13850	0
100	20241129	191200	317754740	13850	13850	13850	13850	0
101	20241129	191100	317754740	13850	13850	13850	13850	0
102	20241129	191000	317754740	13850	13850	13850	13850	0
103	20241129	190900	317754740	13850	13850	13850	13850	0
104	20241129	190800	317754740	13850	13850	13850	13850	0
105	20241129	190700	317754740	13850	13850	13850	13850	0
106	20241129	190600	317754740	13850	13850	13850	13850	0
107	20241129	190500	317754740	13850	13850	13850	13850	0
108	20241129	190400	317754740	13850	13850	13850	13850	0
109	20241129	190300	317754740	13850	13850	13850	13850	0
110	20241129	190200	317754740	13850	13850	13850	13850	0
111	20241129	190100	317754740	13850	13850	13850	13850	0
112	20241129	190000	317754740	13850	13850	13850	13850	0
113	20241129	185900	317754740	13850	13850	13850	13850	0
114	20241129	185800	317754740	13850	13850	13850	13850	0
115	20241129	185700	317754740	13850	13850	13850	13850	0
116	20241129	185600	317754740	13850	13850	13850	13850	0
117	20241129	185500	317754740	13850	13850	13850	13850	0
118	20241129	185400	317754740	13850	13850	13850	13850	0
119	20241129	185300	317754740	13850	13850	13850	13850	0
120	20241129	185200	317754740	13850	13850	13850	13850	0
121	20241129	185100	317754740	13850	13850	13850	13850	0
122	20241129	185000	317754740	13850	13850	13850	13850	452
123	20241129	184900	317754740	13850	13850	13850	13850	0
124	20241129	184800	317754740	13850	13850	13850	13850	0
125	20241129	184700	317754740	13850	13850	13850	13850	0
126	20241129	184600	317754740	13850	13850	13850	13850	0
127	20241129	184500	317754740	13850	13850	13850	13850	0
128	20241129	184400	317754740	13850	13850	13850	13850	0
129	20241129	184300	317754740	13850	13850	13850	13850	0
130	20241129	184200	317754740	13850	13850	13850	13850	0
131	20241129	184100	317754740	13850	13850	13850	13850	0
132	20241129	184000	317754740	13850	13850	13850	13850	0
133	20241129	183900	317754740	13850	13850	13850	13850	0
134	20241129	183800	317754740	13850	13850	13850	13850	0
135	20241129	183700	317754740	13850	13850	13850	13850	0
136	20241129	183600	317754740	13850	13850	13850	13850	0
137	20241129	183500	317754740	13850	13850	13850	13850	0
138	20241129	183400	317754740	13850	13850	13850	13850	0
139	20241129	183300	317754740	13850	13850	13850	13850	0
140	20241129	183200	317754740	13850	13850	13850	13850	0
141	20241129	183100	317754740	13850	13850	13850	13850	0
142	20241129	183000	317754740	13850	13850	13850	13850	0
143	20241129	182900	317754740	13850	13850	13850	13850	0
144	20241129	182800	317754740	13850	13850	13850	13850	0
145	20241129	182700	317754740	13850	13850	13850	13850	0
146	20241129	182600	317754740	13850	13850	13850	13850	0
147	20241129	182500	317754740	13850	13850	13850	13850	0
148	20241129	182400	317754740	13850	13850	13850	13850	0
149	20241129	182300	317754740	13850	13850	13850	13850	0
150	20241129	182200	317754740	13850	13850	13850	13850	0
151	20241129	182100	317754740	13850	13850	13850	13850	0
152	20241129	182000	317754740	13850	13850	13850	13850	452
153	20241129	181900	317754740	13850	13850	13850	13850	0
154	20241129	181800	317754740	13850	13850	13850	13850	0
155	20241129	181700	317754740	13850	13850	13850	13850	0
156	20241129	181600	317754740	13850	13850	13850	13850	0
157	20241129	181500	317754740	13850	13850	13850	13850	0
158	20241129	181400	317754740	13850	13850	13850	13850	0
159	20241129	181300	317754740	13850	13850	13850	13850	0
160	20241129	181200	317754740	13850	13850	13850	13850	0
161	20241129	181100	317754740	13850	13850	13850	13850	0
162	20241129	181000	317754740	13850	13850	13850	13850	0
163	20241129	180900	317754740	13850	13850	13850	13850	0
164	20241129	180800	317754740	13850	13850	13850	13850	0
165	20241129	180700	317754740	13850	13850	13850	13850	0
166	20241129	180600	317754740	13850	13850	13850	13850	0
167	20241129	180500	317754740	13850	13850	13850	13850	0
168	20241129	180400	317754740	13850	13850	13850	13850	0
169	20241129	180300	317754740	13850	13850	13850	13850	0
170	20241129	180200	317754740	13850	13850	13850	13850	0
171	20241129	180100	317754740	13850	13850	13850	13850	0
172	20241129	180000	317754740	13850	13850	13850	13850	0
173	20241129	175900	317754740	13850	13850	13850	13850	0
174	20241129	175800	317754740	13850	13850	13850	13850	0
175	20241129	175700	317754740	13850	13850	13850	13850	0
176	20241129	175600	317754740	13850	13850	13850	13850	0
177	20241129	175500	317754740	13850	13850	13850	13850	0
178	20241129	175400	317754740	13850	13850	13850	13850	0
179	20241129	175300	317754740	13850	13850	13850	13850	0
180	20241129	175200	317754740	13850	13850	13850	13850	0
181	20241129	175100	317754740	13850	13850	13850	13850	0
182	20241129	175000	317754740	13850	13850	13850	13850	452
183	20241129	174900	317754740	13850	13850	13850	13850	0
184	20241129	174800	317754740	13850	13850	13850	13850	0
185	20241129	174700	317754740	13850	13850	13850	13850	0
186	20241129	174600	317754740	13850	13850	13850	13850	0
187	20241129	174500	317754740	13850	13850	13850	13850	0
188	20241129	174400	317754740	13850	13850	13850	13850	0
189	20241129	174300	317754740	13850	13850	13850	13850	0
190	20241129	174200	317754740	13850	13850	13850	13850	0
191	20241129	174100	317754740	13850	13850	13850	13850	0
192	20241129	174000	317754740	13850	13850	13850	13850	0
193	20241129	173900	317754740	13850	13850	13850	13850	0
194	20241129	173800	317754740	13850	13850	13850	13850	0
195	20241129	173700	317754740	13850	13850	13850	13850	0
196	20241129	173600	317754740	13850	13850	13850	13850	0
197	20241129	173500	317754740	13850	13850	13850	13850	0
198	20241129	173400	317754740	13850	13850	13850	13850	0
199	20241129	173300	317754740	13850	13850	13850	13850	0
200	20241129	173200	317754740	13850	13850	13850	13850	0
201	20241129	173100	317754740	13850	13850	13850	13850	0
202	20241129	173000	317754740	13850	13850	13850	13850	0
203	20241129	172900	317754740	13850	13850	13850	13850	0
204	20241129	172800	317754740	13850	13850	13850	13850	0
205	20241129	172700	317754740	13850	13850	13850	13850	0
206	20241129	172600	317754740	13850	13850	13850	13850	0
207	20241129	172500	317754740	13850	13850	13850	13850	0
208	20241129	172400	317754740	13850	13850	13850	13850	0
209	20241129	172300	317754740	13850	13850	13850	13850	0
210	20241129	172200	317754740	13850	13850	13850	13850	0
211	20241129	172100	317754740	13850	13850	13850	13850	0
212	20241129	172000	317754740	13850	13850	13850	13850	452
213	20241129	171900	317754740	13850	13850	13850	13850	0
214	20241129	171800	317754740	13850	13850	13850	13850	0
215	20241129	171700	317754740	13850	13850	13850	13850	0
216	20241129	171600	317754740	13850	13850	13850	13850	0
217	20241129	171500	317754740	13850	13850	13850	13850	0
218	20241129	171400	317754740	13850	13850	13850	13850	0
219	20241129	171300	317754740	13850	13850	13850	13850	0
220	20241129	171200	317754740	13850	13850	13850	13850	0
221	20241129	171100	317754740	13850	13850	13850	13850	0
222	20241129	171000	317754740	13850	13850	13850	13850	0
223	20241129	170900	317754740	13850	13850	13850	13850	0
224	20241129	170800	317754740	13850	13850	13850	13850	0
225	20241129	170700	317754740	13850	13850	13850	13850	0
226	20241129	170600	317754740	13850	13850	13850	13850	0
227	20241129	170500	317754740	13850	13850	13850	13850	0
228	20241129	170400	317754740	13850	13850	13850	13850	0
229	20241129	170300	317754740	13850	13850	13850	13850	0
230	20241129	170200	317754740	13850	13850	13850	13850	0
231	20241129	170100	317754740	13850	13850	13850	13850	0
232	20241129	170000	317754740	13850	13850	13850	13850	0
233	20241129	165900	317754740	13850	13850	13850	13850	0
234	20241129	165800	317754740	13850	13850	13850	13850	0
235	20241129	165700	317754740	13850	13850	13850	13850	0
236	20241129	165600	317754740	13850	13850	13850	13850	0
237	20241129	165500	317754740	13850	13850	13850	13850	0
238	20241129	165400	317754740	13850	13850	13850	13850	0
239	20241129	165300	317754740	13850	13850	13850	13850	0
240	20241129	165200	317754740	13850	13850	13850	13850	0
241	20241129	165100	317754740	13850	13850	13850	13850	0
242	20241129	165000	317754740	13850	13850	13850	13850	452
243	20241129	164900	317754740	13850	13850	13850	13850	0
244	20241129	164800	317754740	13850	13850	13850	13850	0
245	20241129	164700	317754740	13850	13850	13850	13850	0
246	20241129	164600	317754740	13850	13850	13850	13850	0
247	20241129	164500	317754740	13850	13850	13850	13850	0
248	20241129	164400	317754740	13850	13850	13850	13850	0
249	20241129	164300	317754740	13850	13850	13850	13850	0
250	20241129	164200	317754740	13850	13850	13850	13850	0
251	20241129	164100	317754740	13850	13850	13850	13850	0
252	20241129	164000	317754740	13850	13850	13850	13850	0
253	20241129	163900	317754740	13850	13850	13850	13850	0
254	20241129	163800	317754740	13850	13850	13850	13850	0
255	20241129	163700	317754740	13850	13850	13850	13850	0
256	20241129	163600	317754740	13850	13850	13850	13850	0
257	20241129	163500	317754740	13850	13850	13850	13850	0
258	20241129	163400	317754740	13850	13850	13850	13850	0
259	20241129	163300	317754740	13850	13850	13850	13850	0
260	20241129	163200	317754740	13850	13850	13850	13850	0
261	20241129	163100	317754740	13850	13850	13850	13850	0
262	20241129	163000	317754740	13850	13850	13850	13850	0
263	20241129	162900	317754740	13850	13850	13850	13850	0
264	20241129	162800	317754740	13850	13850	13850	13850	0
265	20241129	162700	317754740	13850	13850	13850	13850	0
266	20241129	162600	317754740	13850	13850	13850	13850	0
267	20241129	162500	317754740	13850	13850	13850	13850	0
268	20241129	162400	317754740	13850	13850	13850	13850	0
269	20241129	162300	317754740	13850	13850	13850	13850	0
270	20241129	162200	317754740	13850	13850	13850	13850	0
271	20241129	162100	317754740	13850	13850	13850	13850	0
272	20241129	162000	317754740	13850	13850	13850	13850	452
273	20241129	161900	317754740	13850	13850	13850	13850	0
274	20241129	161800	317754740	13850	13850	13850	13850	0
275	20241129	161700	317754740	13850	13850	13850	13850	0
276	20241129	161600	317754740	13850	13850	13850	13850	0
277	20241129	161500	317754740	13850	13850	13850	13850	0
278	20241129	161400	317754740	13850	13850	13850	13850	0
279	20241129	161300	317754740	13850	13850	13850	13850	0
280	20241129	161200	317754740	13850	13850	13850	13850	0
281	20241129	161100	317754740	13850	13850	13850	13850	0
282	20241129	161000	317754740	13850	13850	13850	13850	0
283	20241129	160900	317754740	13850	13850	13850	13850	0
284	20241129	160800	317754740	13850	13850	13850	13850	0
285	20241129	160700	317754740	13850	13850	13850	13850	0
286	20241129	160600	317754740	13850	13850	13850	13850	0
287	20241129	160500	317754740	13850	13850	13850	13850	0
288	20241129	160400	317754740	13850	13850	13850	13850	0
289	20241129	160300	317754740	13850	13850	13850	13850	0
290	20241129	160200	317754740	13850	13850	13850	13850	0
291	20241129	160100	317754740	13850	13850	13850	13850	0
292	20241129	160000	317754740	13850	13850	13850	13850	0
293	20241129	155900	317754740	13850	13850	13850	13850	0
294	20241129	155800	317754740	13850	13850	13850	13850	0
295	20241129	155700	317754740	13850	13850	13850	13850	0
296	20241129	155600	317754740	13850	13850	13850	13850	0
297	20241129	155500	317754740	13850	13850	13850	13850	0
298	20241129	155400	317754740	13850	13850	13850	13850	0
299	20241129	155300	317754740	13850	13850	13850	13850	0
300	20241129	155200	317754740	13850	13850	13850	13850	0
301	20241129	155100	317754740	13850	13850	13850	13850	0
302	20241129	155000	317754740	13850	13850	13850	13850	452
303	20241129	154900	317754740	13850	13850	13850	13850	0
304	20241129	154800	317754740	13850	13850	13850	13850	0
305	20241129	154700	317754740	13850	13850	13850	13850	0
306	20241129	154600	317754740	13850	13850	13850	13850	0
307	20241129	154500	317754740	13850	13850	13850	13850	0
308	20241129	154400	317754740	13850	13850	13850	13850	0
309	20241129	154300	317754740	13850	13850	13850	13850	0
310	20241129	154200	317754740	13850	13850	13850	13850	0
311	20241129	154100	317754740	13850	13850	13850	13850	0
312	20241129	154000	317754740	13850	13850	13850	13850	0
313	20241129	153900	317754740	13850	13850	13850	13850	0
314	20241129	153800	317754740	13850	13850	13850	13850	0
315	20241129	153700	317754740	13850	13850	13850	13850	0
316	20241129	153600	317754740	13850	13850	13850	13850	0
317	20241129	153500	317754740	13850	13850	13850	13850	0
318	20241129	153400	317754740	13850	13850	13850	13850	0
319	20241129	153300	317754740	13850	13850	13850	13850	0
320	20241129	153200	317754740	13850	13850	13850	13850	0
321	20241129	153100	317754740	13850	13850	13850	13850	0
322	20241129	153000	317754740	13850	13850	13850	13850	452
323	20241129	152900	311494540	13870	13870	13870	13870	0
324	20241129	152800	311494540	13870	13870	13870	13870	0
325	20241129	152700	311494540	13870	13870	13870	13870	0
326	20241129	152600	311494540	13870	13870	13870	13870	0
327	20241129	152500	311494540	13870	13870	13870	13870	0
328	20241129	152400	311494540	13870	13870	13870	13870	0
329	20241129	152300	311494540	13870	13870	13870	13870	0
330	20241129	152200	311494540	13870	13870	13870	13870	0
331	20241129	152100	311494540	13870	13870	13870	13870	0
332	20241129	152000	311494540	13870	13870	13870	13870	0
333	20241129	151900	311494540	13870	13750	13870	13750	191
334	20241129	151800	308863040	13760	13760	13780	13760	245
335	20241129	151700	305487980	13770	13790	13800	13770	177
336	20241129	151600	303049080	13780	13780	13780	13780	56
337	20241129	151500	302277400	13800	13800	13800	13800	0
338	20241129	151400	302277400	13800	13810	13810	13800	94
339	20241129	151300	300979850	13810	13810	13810	13810	76
340	20241129	151200	299930290	13800	13800	13800	13800	0
341	20241129	151100	299930290	13800	13810	13810	13800	117
342	20241129	151000	298315140	13860	13820	13860	13820	40
343	20241129	150900	297761540	13820	13820	13820	13820	0
344	20241129	150800	297761540	13820	13860	13860	13820	415
345	20241129	150700	292018820	13860	13860	13860	13860	0
346	20241129	150600	292018820	13860	13890	13890	13850	208
347	20241129	150500	289136880	13840	13900	13900	13840	56
348	20241129	150400	288359640	13890	13850	13900	13830	406
349	20241129	150300	282731960	13900	13900	13900	13900	0
350	20241129	150200	282731960	13900	13900	13900	13900	0
351	20241129	150100	282731960	13900	13900	13900	13900	0
352	20241129	150000	282731960	13900	13840	13910	13840	98
353	20241129	145900	281372520	13840	13840	13840	13840	0
354	20241129	145800	281372520	13840	13840	13840	13840	51
355	20241129	145700	280666680	13840	13850	13850	13840	28
356	20241129	145600	280278920	13850	13850	13850	13850	30
357	20241129	145500	279863420	13860	13860	13860	13840	74
358	20241129	145400	278838460	13840	13860	13860	13840	122
359	20241129	145300	277149400	13860	13860	13860	13860	54
360	20241129	145200	276400960	13850	13850	13850	13850	1
361	20241129	145100	276387110	13900	13900	13900	13900	0
362	20241129	145000	276387110	13900	13900	13910	13900	40
363	20241129	144900	275831010	13910	13840	13910	13840	105
364	20241129	144800	274371600	13840	13840	13840	13840	55
365	20241129	144700	273610400	13840	13840	13840	13840	0
366	20241129	144600	273610400	13840	13860	13860	13840	74
367	20241129	144500	272585670	13910	13900	13910	13900	80
368	20241129	144400	271473100	13870	13870	13870	13870	55
369	20241129	144300	270710250	13870	13870	13870	13870	54
370	20241129	144200	269961270	13870	13870	13870	13870	0
371	20241129	144100	269961270	13870	13880	13880	13870	109
372	20241129	144000	268448890	13880	13880	13880	13880	55
373	20241129	143900	267685490	13890	13890	13890	13890	54
374	20241129	143800	266935430	13910	13910	13910	13910	0
375	20241129	143700	266935430	13910	13910	13910	13910	0
376	20241129	143600	266935430	13910	13910	13910	13910	20
377	20241129	143500	266657230	13910	13900	13910	13900	20
378	20241129	143400	266379040	13860	13860	13860	13860	0
379	20241129	143300	266379040	13860	13870	13870	13840	241
380	20241129	143200	263039730	13900	13900	13900	13900	0
381	20241129	143100	263039730	13900	13900	13900	13900	0
382	20241129	143000	263039730	13900	13910	13910	13900	40
383	20241129	142900	262483530	13910	13910	13910	13910	0
384	20241129	142800	262483530	13910	13910	13910	13910	0
385	20241129	142700	262483530	13910	13910	13910	13910	0
386	20241129	142600	262483530	13910	13910	13910	13910	0
387	20241129	142500	262483530	13910	13920	13920	13910	29
388	20241129	142400	262080050	13950	13940	13950	13920	107
389	20241129	142300	260588860	13940	13940	13940	13940	194
390	20241129	142200	257884500	13940	13940	13940	13940	0
391	20241129	142100	257884500	13940	13940	13940	13940	55
392	20241129	142000	257117800	13990	13980	13990	13980	20
393	20241129	141900	256838010	13980	13940	13980	13940	74
394	20241129	141800	255805650	13930	13940	13940	13930	66
395	20241129	141700	254886110	13950	13940	13950	13940	74
396	20241129	141600	253854000	13950	13950	13950	13950	154
397	20241129	141500	251705700	13990	13950	13990	13950	238
398	20241129	141400	248384210	13960	13960	13960	13960	55
399	20241129	141300	247616410	13930	13930	13930	13930	0
400	20241129	141200	247616410	13930	13930	13930	13930	0
401	20241129	141100	247616410	13930	13930	13930	13930	100
402	20241129	141000	246223410	14000	13930	14000	13930	155
403	20241129	140900	244054460	14020	14020	14020	14020	40
404	20241129	140800	243493660	13980	13980	13980	13980	0
405	20241129	140700	243493660	13980	14000	14000	13980	222
406	20241129	140600	240387890	14050	14050	14050	14050	0
407	20241129	140500	240387890	14050	14050	14050	14050	0
408	20241129	140400	240387890	14050	14000	14050	14000	104
409	20241129	140300	238929940	14000	14000	14000	14000	318
410	20241129	140200	234477940	14000	13980	14000	13980	184
411	20241129	140100	231903480	14000	14000	14000	14000	0
412	20241129	140000	231903480	14000	14000	14000	14000	40
413	20241129	135900	231343480	14000	14000	14000	14000	0
414	20241129	135800	231343480	14000	14000	14000	14000	0
415	20241129	135700	231343480	14000	14000	14000	14000	0
416	20241129	135600	231343480	14000	14000	14000	14000	0
417	20241129	135500	231343480	14000	13900	14000	13890	55
418	20241129	135400	230575060	13910	13910	13910	13910	2
419	20241129	135300	230547240	13890	13890	13890	13890	0
420	20241129	135200	230547240	13890	13890	13890	13890	550
421	20241129	135100	222907740	13860	13860	13860	13860	0
422	20241129	135000	222907740	13860	13850	13860	13850	596
423	20241129	134900	214651840	13840	13820	13840	13820	171
424	20241129	134800	212287260	13820	13820	13820	13820	0
425	20241129	134700	212287260	13820	13820	13820	13820	52
426	20241129	134600	211568620	13830	13830	13830	13830	54
427	20241129	134500	210821800	13740	13750	13830	13740	420
428	20241129	134400	205046980	13840	13840	13840	13840	0
429	20241129	134300	205046980	13840	13830	13840	13830	140
430	20241129	134200	203110290	13830	13830	13830	13830	0
431	20241129	134100	203110290	13830	13820	13830	13820	40
432	20241129	134000	202557240	13730	13730	13730	13730	15
433	20241129	133900	202351290	13840	13840	13840	13840	0
434	20241129	133800	202351290	13840	13840	13840	13840	0
435	20241129	133700	202351290	13840	13840	13840	13840	0
436	20241129	133600	202351290	13840	13840	13840	13840	0
437	20241129	133500	202351290	13840	13830	13840	13830	40
438	20241129	133400	201797860	13840	13840	13840	13840	0
439	20241129	133300	201797860	13840	13840	13840	13840	0
440	20241129	133200	201797860	13840	13840	13840	13840	0
441	20241129	133100	201797860	13840	13840	13840	13840	0
442	20241129	133000	201797860	13840	13840	13840	13830	40
443	20241129	132900	201244330	13850	13850	13850	13850	0
444	20241129	132800	201244330	13850	13850	13850	13850	0
445	20241129	132700	201244330	13850	13850	13850	13850	0
446	20241129	132600	201244330	13850	13850	13850	13850	0
447	20241129	132500	201244330	13850	13840	13850	13840	40
448	20241129	132400	200690350	13730	13730	13730	13730	1
449	20241129	132300	200676620	13850	13850	13850	13850	0
450	20241129	132200	200676620	13850	13850	13850	13850	0
451	20241129	132100	200676620	13850	13850	13850	13850	0
452	20241129	132000	200676620	13850	13840	13850	13840	70
453	20241129	131900	199707300	13850	13850	13850	13850	0
454	20241129	131800	199707300	13850	13850	13850	13850	0
455	20241129	131700	199707300	13850	13850	13850	13850	0
456	20241129	131600	199707300	13850	13840	13850	13840	100
457	20241129	131500	198322400	13850	13840	13850	13840	40
458	20241129	131400	197768580	13850	13850	13850	13850	0
459	20241129	131300	197768580	13850	13850	13850	13850	0
460	20241129	131200	197768580	13850	13850	13850	13850	0
461	20241129	131100	197768580	13850	13850	13850	13850	0
462	20241129	131000	197768580	13850	13840	13850	13840	20
463	20241129	130900	197491750	13840	13780	13840	13780	208
464	20241129	130800	194624310	13780	13780	13780	13780	0
465	20241129	130700	194624310	13780	13780	13780	13780	0
466	20241129	130600	194624310	13780	13770	13780	13770	40
467	20241129	130500	194073390	13770	13770	13770	13770	29
468	20241129	130400	193674060	13780	13780	13780	13780	0
469	20241129	130300	193674060	13780	13780	13780	13780	0
470	20241129	130200	193674060	13780	13780	13780	13780	0
471	20241129	130100	193674060	13780	13780	13780	13780	0
472	20241129	130000	193674060	13780	13780	13780	13780	42
473	20241129	125900	193095300	13780	13780	13780	13780	0
474	20241129	125800	193095300	13780	13780	13780	13780	145
475	20241129	125700	191097200	13780	13780	13780	13780	359
476	20241129	125600	186150180	13780	13750	13780	13750	652
477	20241129	125500	177170750	13750	13730	13750	13730	290
478	20241129	125400	173188150	13720	13720	13720	13720	137
479	20241129	125300	171308510	13720	13690	13720	13630	367
480	20241129	125200	166280990	13700	13700	13700	13700	0
481	20241129	125100	166280990	13700	13630	13700	13630	2
482	20241129	125000	166253660	13700	13700	13700	13700	40
483	20241129	124900	165705660	13700	13700	13700	13700	0
484	20241129	124800	165705660	13700	13700	13700	13700	0
485	20241129	124700	165705660	13700	13630	13700	13630	2
486	20241129	124600	165678330	13700	13700	13700	13700	0
487	20241129	124500	165678330	13700	13700	13700	13700	40
488	20241129	124400	165130330	13700	13700	13700	13700	5
489	20241129	124300	165061830	13700	13700	13700	13700	0
490	20241129	124200	165061830	13700	13700	13700	13700	0
491	20241129	124100	165061830	13700	13690	13700	13690	40
492	20241129	124000	164513930	13690	13690	13690	13690	0
493	20241129	123900	164513930	13690	13690	13690	13690	0
494	20241129	123800	164513930	13690	13690	13690	13690	0
495	20241129	123700	164513930	13690	13690	13690	13690	0
496	20241129	123600	164513930	13690	13690	13690	13690	0
497	20241129	123500	164513930	13690	13690	13690	13690	40
498	20241129	123400	163966330	13620	13620	13620	13620	0
499	20241129	123300	163966330	13620	13620	13620	13620	8
500	20241129	123200	163857370	13700	13700	13700	13700	0
501	20241129	123100	163857370	13700	13700	13700	13700	0
502	20241129	123000	163857370	13700	13700	13700	13700	40
503	20241129	122900	163309370	13690	13690	13690	13690	0
504	20241129	122800	163309370	13690	13690	13690	13690	0
505	20241129	122700	163309370	13690	13690	13690	13690	0
506	20241129	122600	163309370	13690	13690	13690	13690	0
507	20241129	122500	163309370	13690	13690	13690	13690	40
508	20241129	122400	162761770	13690	13690	13690	13690	0
509	20241129	122300	162761770	13690	13690	13690	13690	0
510	20241129	122200	162761770	13690	13690	13690	13690	0
511	20241129	122100	162761770	13690	13690	13690	13690	0
512	20241129	122000	162761770	13690	13690	13690	13690	40
513	20241129	121900	162214170	13680	13680	13680	13680	0
514	20241129	121800	162214170	13680	13680	13680	13680	0
515	20241129	121700	162214170	13680	13680	13680	13680	0
516	20241129	121600	162214170	13680	13680	13680	13680	0
517	20241129	121500	162214170	13680	13690	13690	13680	40
518	20241129	121400	161666770	13670	13670	13670	13670	0
519	20241129	121300	161666770	13670	13670	13670	13670	0
520	20241129	121200	161666770	13670	13670	13670	13670	0
521	20241129	121100	161666770	13670	13550	13670	13550	204
522	20241129	121000	158880750	13630	13620	13630	13620	89
523	20241129	120900	157667840	13620	13620	13620	13620	0
524	20241129	120800	157667840	13620	13610	13620	13610	80
525	20241129	120700	156578540	13610	13610	13610	13610	0
526	20241129	120600	156578540	13610	13610	13610	13610	0
527	20241129	120500	156578540	13610	13610	13610	13610	0
528	20241129	120400	156578540	13610	13610	13610	13610	0
529	20241129	120300	156578540	13610	13610	13610	13610	0
530	20241129	120200	156578540	13610	13610	13610	13610	0
531	20241129	120100	156578540	13610	13610	13610	13610	8
532	20241129	120000	156469660	13530	13530	13530	13530	0
533	20241129	115900	156469660	13530	13530	13530	13530	20
534	20241129	115800	156199060	13520	13520	13520	13520	0
535	20241129	115700	156199060	13520	13530	13530	13520	50
536	20241129	115600	155522980	13530	13600	13600	13530	50
537	20241129	115500	154845050	13600	13600	13600	13600	0
538	20241129	115400	154845050	13600	13600	13600	13600	0
539	20241129	115300	154845050	13600	13600	13600	13600	0
540	20241129	115200	154845050	13600	13600	13600	13600	34
541	20241129	115100	154382650	13700	13580	13700	13580	250
542	20241129	115000	150968270	13550	13550	13550	13550	0
543	20241129	114900	150968270	13550	13530	13550	13530	29
544	20241129	114800	150575340	13520	13520	13520	13520	0
545	20241129	114700	150575340	13520	13520	13520	13520	0
546	20241129	114600	150575340	13520	13520	13520	13520	0
547	20241129	114500	150575340	13520	13520	13520	13520	18
548	20241129	114400	150331980	13520	13520	13520	13520	6
549	20241129	114300	150250860	13510	13510	13510	13510	0
550	20241129	114200	150250860	13510	13510	13510	13510	0
551	20241129	114100	150250860	13510	13510	13510	13510	4
552	20241129	114000	150196820	13510	13510	13510	13510	0
553	20241129	113900	150196820	13510	13510	13510	13510	0
554	20241129	113800	150196820	13510	13520	13520	13510	32
555	20241129	113700	149764460	13530	13580	13580	13530	247
556	20241129	113600	146416060	13610	13610	13610	13610	0
557	20241129	113500	146416060	13610	13610	13610	13610	29
558	20241129	113400	146021370	13610	13610	13610	13610	173
559	20241129	113300	143666840	13610	13610	13610	13610	0
560	20241129	113200	143666840	13610	13610	13610	13610	2
561	20241129	113100	143639620	13610	13610	13610	13610	0
562	20241129	113000	143639620	13610	13610	13610	13610	150
563	20241129	112900	141598120	13610	13600	13610	13600	60
564	20241129	112800	140781560	13600	13600	13600	13600	24
565	20241129	112700	140455160	13590	13580	13590	13580	61
566	20241129	112600	139626270	13580	13580	13580	13580	0
567	20241129	112500	139626270	13580	13580	13580	13580	5
568	20241129	112400	139558370	13580	13580	13580	13580	0
569	20241129	112300	139558370	13580	13580	13580	13580	0
570	20241129	112200	139558370	13580	13580	13580	13580	0
571	20241129	112100	139558370	13580	13580	13580	13580	11
572	20241129	112000	139408990	13580	13580	13580	13580	0
573	20241129	111900	139408990	13580	13580	13580	13580	1
574	20241129	111800	139395410	13550	13530	13550	13530	12
575	20241129	111700	139232850	13510	13580	13580	13500	1074
576	20241129	111600	124707350	13580	13630	13630	13580	718
577	20241129	111500	114936390	13630	13630	13630	13630	0
578	20241129	111400	114936390	13630	13630	13630	13630	0
579	20241129	111300	114936390	13630	13630	13630	13630	0
580	20241129	111200	114936390	13630	13630	13630	13630	0
581	20241129	111100	114936390	13630	13630	13630	13630	0
582	20241129	111000	114936390	13630	13630	13630	13630	136
583	20241129	110900	113082710	13650	13650	13650	13650	0
584	20241129	110800	113082710	13650	13650	13650	13650	0
585	20241129	110700	113082710	13650	13660	13660	13650	266
586	20241129	110600	109450810	13730	13730	13730	13730	0
587	20241129	110500	109450810	13730	13730	13730	13730	0
588	20241129	110400	109450810	13730	13730	13730	13730	0
589	20241129	110300	109450810	13730	13730	13730	13730	0
590	20241129	110200	109450810	13730	13730	13730	13730	0
591	20241129	110100	109450810	13730	13730	13730	13730	0
592	20241129	110000	109450810	13730	13730	13730	13730	0
593	20241129	105900	109450810	13730	13730	13730	13730	1
594	20241129	105800	109437080	13730	13730	13730	13730	0
595	20241129	105700	109437080	13730	13730	13730	13730	10
596	20241129	105600	109299780	13730	13730	13730	13730	0
597	20241129	105500	109299780	13730	13730	13730	13730	0
598	20241129	105400	109299780	13730	13730	13730	13730	0
599	20241129	105300	109299780	13730	13730	13730	13730	5
600	20241129	105200	109231130	13650	13650	13650	13650	0
601	20241129	105100	109231130	13650	13650	13650	13650	0
602	20241129	105000	109231130	13650	13650	13650	13650	0
603	20241129	104900	109231130	13650	13650	13650	13650	0
604	20241129	104800	109231130	13650	13660	13660	13650	178
605	20241129	104700	106801130	13660	13660	13660	13660	79
606	20241129	104600	105721990	13730	13730	13730	13730	0
607	20241129	104500	105721990	13730	13730	13730	13730	0
608	20241129	104400	105721990	13730	13730	13730	13730	0
609	20241129	104300	105721990	13730	13680	13730	13660	254
610	20241129	104200	102250750	13770	13770	13770	13770	1
611	20241129	104100	102236980	13700	13700	13700	13700	0
612	20241129	104000	102236980	13700	13750	13750	13700	215
613	20241129	103900	99285690	13770	13770	13770	13770	5
614	20241129	103800	99216840	13760	13760	13760	13760	0
615	20241129	103700	99216840	13760	13760	13760	13760	0
616	20241129	103600	99216840	13760	13760	13760	13760	29
617	20241129	103500	98817800	13760	13760	13760	13760	0
618	20241129	103400	98817800	13760	13760	13760	13760	0
619	20241129	103300	98817800	13760	13760	13760	13760	0
620	20241129	103200	98817800	13760	13760	13760	13760	99
621	20241129	103100	97455560	13760	13760	13760	13760	0
622	20241129	103000	97455560	13760	13760	13760	13760	40
623	20241129	102900	96905160	13800	13800	13800	13800	0
624	20241129	102800	96905160	13800	13800	13800	13800	0
625	20241129	102700	96905160	13800	13800	13800	13800	0
626	20241129	102600	96905160	13800	13800	13800	13800	0
627	20241129	102500	96905160	13800	13780	13800	13780	498
628	20241129	102400	90033620	13760	13760	13760	13760	0
629	20241129	102300	90033620	13760	13760	13760	13760	0
630	20241129	102200	90033620	13760	13760	13760	13760	0
631	20241129	102100	90033620	13760	13760	13760	13760	0
632	20241129	102000	90033620	13760	13760	13760	13760	0
633	20241129	101900	90033620	13760	13760	13760	13760	80
634	20241129	101800	88932820	13760	13760	13760	13760	0
635	20241129	101700	88932820	13760	13760	13760	13760	0
636	20241129	101600	88932820	13760	13760	13760	13760	12
637	20241129	101500	88767700	13760	13760	13760	13760	30
638	20241129	101400	88354900	13760	13760	13760	13760	0
639	20241129	101300	88354900	13760	13760	13760	13760	130
640	20241129	101200	86566100	13800	13800	13800	13800	0
641	20241129	101100	86566100	13800	13760	13800	13760	79
642	20241129	101000	85477890	13740	13740	13740	13740	0
643	20241129	100900	85477890	13740	13740	13740	13740	0
644	20241129	100800	85477890	13740	13740	13740	13740	0
645	20241129	100700	85477890	13740	13740	13740	13740	0
646	20241129	100600	85477890	13740	13740	13740	13740	0
647	20241129	100500	85477890	13740	13740	13740	13740	0
648	20241129	100400	85477890	13740	13770	13770	13740	179
649	20241129	100300	83015830	13780	13780	13780	13780	0
650	20241129	100200	83015830	13780	13780	13780	13780	0
651	20241129	100100	83015830	13780	13780	13780	13780	1
652	20241129	100000	83002050	13770	13770	13770	13770	0
653	20241129	095900	83002050	13770	13770	13770	13770	0
654	20241129	095800	83002050	13770	13770	13770	13770	1
655	20241129	095700	82988280	13800	13800	13800	13800	0
656	20241129	095600	82988280	13800	13820	13820	13790	2071
657	20241129	095500	54386430	13820	13820	13820	13820	0
658	20241129	095400	54386430	13820	13820	13820	13820	0
659	20241129	095300	54386430	13820	13820	13820	13820	618
660	20241129	095200	45845670	13820	13820	13820	13820	0
661	20241129	095100	45845670	13820	13820	13820	13820	0
662	20241129	095000	45845670	13820	13820	13820	13820	0
663	20241129	094900	45845670	13820	13850	13850	13820	103
664	20241129	094800	44421940	13850	13850	13850	13850	0
665	20241129	094700	44421940	13850	13850	13850	13850	2
666	20241129	094600	44394240	13860	13920	13920	13850	607
667	20241129	094500	35970020	13990	13990	13990	13990	0
668	20241129	094400	35970020	13990	13990	13990	13990	0
669	20241129	094300	35970020	13990	13990	13990	13990	2
670	20241129	094200	35942040	13990	13990	13990	13990	1
671	20241129	094100	35928050	13990	13990	13990	13990	0
672	20241129	094000	35928050	13990	13990	13990	13990	0
673	20241129	093900	35928050	13990	13990	13990	13990	0
674	20241129	093800	35928050	13990	13990	13990	13990	0
675	20241129	093700	35928050	13990	13990	13990	13990	0
676	20241129	093600	35928050	13990	13990	13990	13990	0
677	20241129	093500	35928050	13990	13990	13990	13990	0
678	20241129	093400	35928050	13990	13990	13990	13990	0
679	20241129	093300	35928050	13990	13990	13990	13990	0
680	20241129	093200	35928050	13990	13990	13990	13990	1
681	20241129	093100	35914060	13990	13980	13990	13980	170
682	20241129	093000	33537150	13980	13980	13980	13980	0
683	20241129	092900	33537150	13980	13980	13980	13980	0
684	20241129	092800	33537150	13980	13980	13980	13980	0
685	20241129	092700	33537150	13980	13980	13980	13980	0
686	20241129	092600	33537150	13980	13980	13980	13980	0
687	20241129	092500	33537150	13980	13980	13980	13980	0
688	20241129	092400	33537150	13980	13980	13980	13980	0
689	20241129	092300	33537150	13980	13980	13980	13980	55
690	20241129	092200	32768250	13900	13900	13900	13900	0
691	20241129	092100	32768250	13900	13900	13900	13900	0
692	20241129	092000	32768250	13900	13900	13900	13900	1
693	20241129	091900	32754350	13930	13940	13940	13930	126
694	20241129	091800	30998170	13950	13960	13960	13950	157
695	20241129	091700	28807510	13970	13970	13970	13970	29
696	20241129	091600	28402380	13970	13970	13970	13970	0
697	20241129	091500	28402380	13970	13990	13990	13970	39
698	20241129	091400	27856800	13990	14010	14010	13990	164
699	20241129	091300	25560420	14010	14010	14010	14010	2
700	20241129	091200	25532400	14010	14010	14010	14010	0
701	20241129	091100	25532400	14010	14010	14010	14010	0
702	20241129	091000	25532400	14010	14010	14010	14010	1
703	20241129	090900	25518390	14030	14070	14070	14030	295
704	20241129	090800	21375840	14070	14070	14070	14070	0
705	20241129	090700	21375840	14070	14080	14080	14070	74
706	20241129	090600	20334640	14080	14170	14210	14080	245
707	20241129	090500	16859080	14210	14270	14270	14210	165
708	20241129	090400	14513680	14360	14360	14360	14360	0
709	20241129	090300	14513680	14360	14360	14360	14360	0
710	20241129	090200	14513680	14360	14360	14360	14360	0
711	20241129	090100	14513680	14360	14360	14360	14360	0
712	20241129	090000	14513680	14360	14370	14370	14360	1010