KissMeData/251120/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210000	361422650	13660	13660	13660	13660	560
3	20241129	205900	361422650	13660	13660	13660	13660	0
4	20241129	205800	361422650	13660	13660	13660	13660	0
5	20241129	205700	361422650	13660	13660	13660	13660	0
6	20241129	205600	361422650	13660	13660	13660	13660	0
7	20241129	205500	361422650	13660	13660	13660	13660	0
8	20241129	205400	361422650	13660	13660	13660	13660	0
9	20241129	205300	361422650	13660	13660	13660	13660	0
10	20241129	205200	361422650	13660	13660	13660	13660	0
11	20241129	205100	361422650	13660	13660	13660	13660	0
12	20241129	205000	361422650	13660	13660	13660	13660	0
13	20241129	204900	361422650	13660	13660	13660	13660	0
14	20241129	204800	361422650	13660	13660	13660	13660	0
15	20241129	204700	361422650	13660	13660	13660	13660	0
16	20241129	204600	361422650	13660	13660	13660	13660	0
17	20241129	204500	361422650	13660	13660	13660	13660	0
18	20241129	204400	361422650	13660	13660	13660	13660	0
19	20241129	204300	361422650	13660	13660	13660	13660	0
20	20241129	204200	361422650	13660	13660	13660	13660	0
21	20241129	204100	361422650	13660	13660	13660	13660	0
22	20241129	204000	361422650	13660	13660	13660	13660	0
23	20241129	203900	361422650	13660	13660	13660	13660	0
24	20241129	203800	361422650	13660	13660	13660	13660	0
25	20241129	203700	361422650	13660	13660	13660	13660	0
26	20241129	203600	361422650	13660	13660	13660	13660	0
27	20241129	203500	361422650	13660	13660	13660	13660	0
28	20241129	203400	361422650	13660	13660	13660	13660	0
29	20241129	203300	361422650	13660	13660	13660	13660	0
30	20241129	203200	361422650	13660	13660	13660	13660	0
31	20241129	203100	361422650	13660	13660	13660	13660	0
32	20241129	203000	361422650	13660	13660	13660	13660	560
33	20241129	202900	361422650	13660	13660	13660	13660	0
34	20241129	202800	361422650	13660	13660	13660	13660	0
35	20241129	202700	361422650	13660	13660	13660	13660	0
36	20241129	202600	361422650	13660	13660	13660	13660	0
37	20241129	202500	361422650	13660	13660	13660	13660	0
38	20241129	202400	361422650	13660	13660	13660	13660	0
39	20241129	202300	361422650	13660	13660	13660	13660	0
40	20241129	202200	361422650	13660	13660	13660	13660	0
41	20241129	202100	361422650	13660	13660	13660	13660	0
42	20241129	202000	361422650	13660	13660	13660	13660	0
43	20241129	201900	361422650	13660	13660	13660	13660	0
44	20241129	201800	361422650	13660	13660	13660	13660	0
45	20241129	201700	361422650	13660	13660	13660	13660	0
46	20241129	201600	361422650	13660	13660	13660	13660	0
47	20241129	201500	361422650	13660	13660	13660	13660	0
48	20241129	201400	361422650	13660	13660	13660	13660	0
49	20241129	201300	361422650	13660	13660	13660	13660	0
50	20241129	201200	361422650	13660	13660	13660	13660	0
51	20241129	201100	361422650	13660	13660	13660	13660	0
52	20241129	201000	361422650	13660	13660	13660	13660	0
53	20241129	200900	361422650	13660	13660	13660	13660	0
54	20241129	200800	361422650	13660	13660	13660	13660	0
55	20241129	200700	361422650	13660	13660	13660	13660	0
56	20241129	200600	361422650	13660	13660	13660	13660	0
57	20241129	200500	361422650	13660	13660	13660	13660	0
58	20241129	200400	361422650	13660	13660	13660	13660	0
59	20241129	200300	361422650	13660	13660	13660	13660	0
60	20241129	200200	361422650	13660	13660	13660	13660	0
61	20241129	200100	361422650	13660	13660	13660	13660	0
62	20241129	200000	361422650	13660	13660	13660	13660	560
63	20241129	195900	361422650	13660	13660	13660	13660	0
64	20241129	195800	361422650	13660	13660	13660	13660	0
65	20241129	195700	361422650	13660	13660	13660	13660	0
66	20241129	195600	361422650	13660	13660	13660	13660	0
67	20241129	195500	361422650	13660	13660	13660	13660	0
68	20241129	195400	361422650	13660	13660	13660	13660	0
69	20241129	195300	361422650	13660	13660	13660	13660	0
70	20241129	195200	361422650	13660	13660	13660	13660	0
71	20241129	195100	361422650	13660	13660	13660	13660	0
72	20241129	195000	361422650	13660	13660	13660	13660	0
73	20241129	194900	361422650	13660	13660	13660	13660	0
74	20241129	194800	361422650	13660	13660	13660	13660	0
75	20241129	194700	361422650	13660	13660	13660	13660	0
76	20241129	194600	361422650	13660	13660	13660	13660	0
77	20241129	194500	361422650	13660	13660	13660	13660	0
78	20241129	194400	361422650	13660	13660	13660	13660	0
79	20241129	194300	361422650	13660	13660	13660	13660	0
80	20241129	194200	361422650	13660	13660	13660	13660	0
81	20241129	194100	361422650	13660	13660	13660	13660	0
82	20241129	194000	361422650	13660	13660	13660	13660	0
83	20241129	193900	361422650	13660	13660	13660	13660	0
84	20241129	193800	361422650	13660	13660	13660	13660	0
85	20241129	193700	361422650	13660	13660	13660	13660	0
86	20241129	193600	361422650	13660	13660	13660	13660	0
87	20241129	193500	361422650	13660	13660	13660	13660	0
88	20241129	193400	361422650	13660	13660	13660	13660	0
89	20241129	193300	361422650	13660	13660	13660	13660	0
90	20241129	193200	361422650	13660	13660	13660	13660	0
91	20241129	193100	361422650	13660	13660	13660	13660	0
92	20241129	193000	361422650	13660	13660	13660	13660	560
93	20241129	192900	361422650	13660	13660	13660	13660	0
94	20241129	192800	361422650	13660	13660	13660	13660	0
95	20241129	192700	361422650	13660	13660	13660	13660	0
96	20241129	192600	361422650	13660	13660	13660	13660	0
97	20241129	192500	361422650	13660	13660	13660	13660	0
98	20241129	192400	361422650	13660	13660	13660	13660	0
99	20241129	192300	361422650	13660	13660	13660	13660	0
100	20241129	192200	361422650	13660	13660	13660	13660	0
101	20241129	192100	361422650	13660	13660	13660	13660	0
102	20241129	192000	361422650	13660	13660	13660	13660	0
103	20241129	191900	361422650	13660	13660	13660	13660	0
104	20241129	191800	361422650	13660	13660	13660	13660	0
105	20241129	191700	361422650	13660	13660	13660	13660	0
106	20241129	191600	361422650	13660	13660	13660	13660	0
107	20241129	191500	361422650	13660	13660	13660	13660	0
108	20241129	191400	361422650	13660	13660	13660	13660	0
109	20241129	191300	361422650	13660	13660	13660	13660	0
110	20241129	191200	361422650	13660	13660	13660	13660	0
111	20241129	191100	361422650	13660	13660	13660	13660	0
112	20241129	191000	361422650	13660	13660	13660	13660	0
113	20241129	190900	361422650	13660	13660	13660	13660	0
114	20241129	190800	361422650	13660	13660	13660	13660	0
115	20241129	190700	361422650	13660	13660	13660	13660	0
116	20241129	190600	361422650	13660	13660	13660	13660	0
117	20241129	190500	361422650	13660	13660	13660	13660	0
118	20241129	190400	361422650	13660	13660	13660	13660	0
119	20241129	190300	361422650	13660	13660	13660	13660	0
120	20241129	190200	361422650	13660	13660	13660	13660	0
121	20241129	190100	361422650	13660	13660	13660	13660	0
122	20241129	190000	361422650	13660	13660	13660	13660	560
123	20241129	185900	361422650	13660	13660	13660	13660	0
124	20241129	185800	361422650	13660	13660	13660	13660	0
125	20241129	185700	361422650	13660	13660	13660	13660	0
126	20241129	185600	361422650	13660	13660	13660	13660	0
127	20241129	185500	361422650	13660	13660	13660	13660	0
128	20241129	185400	361422650	13660	13660	13660	13660	0
129	20241129	185300	361422650	13660	13660	13660	13660	0
130	20241129	185200	361422650	13660	13660	13660	13660	0
131	20241129	185100	361422650	13660	13660	13660	13660	0
132	20241129	185000	361422650	13660	13660	13660	13660	0
133	20241129	184900	361422650	13660	13660	13660	13660	0
134	20241129	184800	361422650	13660	13660	13660	13660	0
135	20241129	184700	361422650	13660	13660	13660	13660	0
136	20241129	184600	361422650	13660	13660	13660	13660	0
137	20241129	184500	361422650	13660	13660	13660	13660	0
138	20241129	184400	361422650	13660	13660	13660	13660	0
139	20241129	184300	361422650	13660	13660	13660	13660	0
140	20241129	184200	361422650	13660	13660	13660	13660	0
141	20241129	184100	361422650	13660	13660	13660	13660	0
142	20241129	184000	361422650	13660	13660	13660	13660	0
143	20241129	183900	361422650	13660	13660	13660	13660	0
144	20241129	183800	361422650	13660	13660	13660	13660	0
145	20241129	183700	361422650	13660	13660	13660	13660	0
146	20241129	183600	361422650	13660	13660	13660	13660	0
147	20241129	183500	361422650	13660	13660	13660	13660	0
148	20241129	183400	361422650	13660	13660	13660	13660	0
149	20241129	183300	361422650	13660	13660	13660	13660	0
150	20241129	183200	361422650	13660	13660	13660	13660	0
151	20241129	183100	361422650	13660	13660	13660	13660	0
152	20241129	183000	361422650	13660	13660	13660	13660	560
153	20241129	182900	361422650	13660	13660	13660	13660	0
154	20241129	182800	361422650	13660	13660	13660	13660	0
155	20241129	182700	361422650	13660	13660	13660	13660	0
156	20241129	182600	361422650	13660	13660	13660	13660	0
157	20241129	182500	361422650	13660	13660	13660	13660	0
158	20241129	182400	361422650	13660	13660	13660	13660	0
159	20241129	182300	361422650	13660	13660	13660	13660	0
160	20241129	182200	361422650	13660	13660	13660	13660	0
161	20241129	182100	361422650	13660	13660	13660	13660	0
162	20241129	182000	361422650	13660	13660	13660	13660	0
163	20241129	181900	361422650	13660	13660	13660	13660	0
164	20241129	181800	361422650	13660	13660	13660	13660	0
165	20241129	181700	361422650	13660	13660	13660	13660	0
166	20241129	181600	361422650	13660	13660	13660	13660	0
167	20241129	181500	361422650	13660	13660	13660	13660	0
168	20241129	181400	361422650	13660	13660	13660	13660	0
169	20241129	181300	361422650	13660	13660	13660	13660	0
170	20241129	181200	361422650	13660	13660	13660	13660	0
171	20241129	181100	361422650	13660	13660	13660	13660	0
172	20241129	181000	361422650	13660	13660	13660	13660	0
173	20241129	180900	361422650	13660	13660	13660	13660	0
174	20241129	180800	361422650	13660	13660	13660	13660	0
175	20241129	180700	361422650	13660	13660	13660	13660	0
176	20241129	180600	361422650	13660	13660	13660	13660	0
177	20241129	180500	361422650	13660	13660	13660	13660	0
178	20241129	180400	361422650	13660	13660	13660	13660	0
179	20241129	180300	361422650	13660	13660	13660	13660	0
180	20241129	180200	361422650	13660	13660	13660	13660	0
181	20241129	180100	361422650	13660	13660	13660	13660	0
182	20241129	180000	361422650	13660	13660	13660	13660	560
183	20241129	175900	361422650	13660	13660	13660	13660	0
184	20241129	175800	361422650	13660	13660	13660	13660	0
185	20241129	175700	361422650	13660	13660	13660	13660	0
186	20241129	175600	361422650	13660	13660	13660	13660	0
187	20241129	175500	361422650	13660	13660	13660	13660	0
188	20241129	175400	361422650	13660	13660	13660	13660	0
189	20241129	175300	361422650	13660	13660	13660	13660	0
190	20241129	175200	361422650	13660	13660	13660	13660	0
191	20241129	175100	361422650	13660	13660	13660	13660	0
192	20241129	175000	361422650	13660	13660	13660	13660	0
193	20241129	174900	361422650	13660	13660	13660	13660	0
194	20241129	174800	361422650	13660	13660	13660	13660	0
195	20241129	174700	361422650	13660	13660	13660	13660	0
196	20241129	174600	361422650	13660	13660	13660	13660	0
197	20241129	174500	361422650	13660	13660	13660	13660	0
198	20241129	174400	361422650	13660	13660	13660	13660	0
199	20241129	174300	361422650	13660	13660	13660	13660	0
200	20241129	174200	361422650	13660	13660	13660	13660	0
201	20241129	174100	361422650	13660	13660	13660	13660	0
202	20241129	174000	361422650	13660	13660	13660	13660	0
203	20241129	173900	361422650	13660	13660	13660	13660	0
204	20241129	173800	361422650	13660	13660	13660	13660	0
205	20241129	173700	361422650	13660	13660	13660	13660	0
206	20241129	173600	361422650	13660	13660	13660	13660	0
207	20241129	173500	361422650	13660	13660	13660	13660	0
208	20241129	173400	361422650	13660	13660	13660	13660	0
209	20241129	173300	361422650	13660	13660	13660	13660	0
210	20241129	173200	361422650	13660	13660	13660	13660	0
211	20241129	173100	361422650	13660	13660	13660	13660	0
212	20241129	173000	361422650	13660	13660	13660	13660	560
213	20241129	172900	361422650	13660	13660	13660	13660	0
214	20241129	172800	361422650	13660	13660	13660	13660	0
215	20241129	172700	361422650	13660	13660	13660	13660	0
216	20241129	172600	361422650	13660	13660	13660	13660	0
217	20241129	172500	361422650	13660	13660	13660	13660	0
218	20241129	172400	361422650	13660	13660	13660	13660	0
219	20241129	172300	361422650	13660	13660	13660	13660	0
220	20241129	172200	361422650	13660	13660	13660	13660	0
221	20241129	172100	361422650	13660	13660	13660	13660	0
222	20241129	172000	361422650	13660	13660	13660	13660	0
223	20241129	171900	361422650	13660	13660	13660	13660	0
224	20241129	171800	361422650	13660	13660	13660	13660	0
225	20241129	171700	361422650	13660	13660	13660	13660	0
226	20241129	171600	361422650	13660	13660	13660	13660	0
227	20241129	171500	361422650	13660	13660	13660	13660	0
228	20241129	171400	361422650	13660	13660	13660	13660	0
229	20241129	171300	361422650	13660	13660	13660	13660	0
230	20241129	171200	361422650	13660	13660	13660	13660	0
231	20241129	171100	361422650	13660	13660	13660	13660	0
232	20241129	171000	361422650	13660	13660	13660	13660	0
233	20241129	170900	361422650	13660	13660	13660	13660	0
234	20241129	170800	361422650	13660	13660	13660	13660	0
235	20241129	170700	361422650	13660	13660	13660	13660	0
236	20241129	170600	361422650	13660	13660	13660	13660	0
237	20241129	170500	361422650	13660	13660	13660	13660	0
238	20241129	170400	361422650	13660	13660	13660	13660	0
239	20241129	170300	361422650	13660	13660	13660	13660	0
240	20241129	170200	361422650	13660	13660	13660	13660	0
241	20241129	170100	361422650	13660	13660	13660	13660	0
242	20241129	170000	361422650	13660	13660	13660	13660	560
243	20241129	165900	361422650	13660	13660	13660	13660	0
244	20241129	165800	361422650	13660	13660	13660	13660	0
245	20241129	165700	361422650	13660	13660	13660	13660	0
246	20241129	165600	361422650	13660	13660	13660	13660	0
247	20241129	165500	361422650	13660	13660	13660	13660	0
248	20241129	165400	361422650	13660	13660	13660	13660	0
249	20241129	165300	361422650	13660	13660	13660	13660	0
250	20241129	165200	361422650	13660	13660	13660	13660	0
251	20241129	165100	361422650	13660	13660	13660	13660	0
252	20241129	165000	361422650	13660	13660	13660	13660	0
253	20241129	164900	361422650	13660	13660	13660	13660	0
254	20241129	164800	361422650	13660	13660	13660	13660	0
255	20241129	164700	361422650	13660	13660	13660	13660	0
256	20241129	164600	361422650	13660	13660	13660	13660	0
257	20241129	164500	361422650	13660	13660	13660	13660	0
258	20241129	164400	361422650	13660	13660	13660	13660	0
259	20241129	164300	361422650	13660	13660	13660	13660	0
260	20241129	164200	361422650	13660	13660	13660	13660	0
261	20241129	164100	361422650	13660	13660	13660	13660	0
262	20241129	164000	361422650	13660	13660	13660	13660	0
263	20241129	163900	361422650	13660	13660	13660	13660	0
264	20241129	163800	361422650	13660	13660	13660	13660	0
265	20241129	163700	361422650	13660	13660	13660	13660	0
266	20241129	163600	361422650	13660	13660	13660	13660	0
267	20241129	163500	361422650	13660	13660	13660	13660	0
268	20241129	163400	361422650	13660	13660	13660	13660	0
269	20241129	163300	361422650	13660	13660	13660	13660	0
270	20241129	163200	361422650	13660	13660	13660	13660	0
271	20241129	163100	361422650	13660	13660	13660	13660	0
272	20241129	163000	361422650	13660	13660	13660	13660	560
273	20241129	162900	361422650	13660	13660	13660	13660	0
274	20241129	162800	361422650	13660	13660	13660	13660	0
275	20241129	162700	361422650	13660	13660	13660	13660	0
276	20241129	162600	361422650	13660	13660	13660	13660	0
277	20241129	162500	361422650	13660	13660	13660	13660	0
278	20241129	162400	361422650	13660	13660	13660	13660	0
279	20241129	162300	361422650	13660	13660	13660	13660	0
280	20241129	162200	361422650	13660	13660	13660	13660	0
281	20241129	162100	361422650	13660	13660	13660	13660	0
282	20241129	162000	361422650	13660	13660	13660	13660	0
283	20241129	161900	361422650	13660	13660	13660	13660	0
284	20241129	161800	361422650	13660	13660	13660	13660	0
285	20241129	161700	361422650	13660	13660	13660	13660	0
286	20241129	161600	361422650	13660	13660	13660	13660	0
287	20241129	161500	361422650	13660	13660	13660	13660	0
288	20241129	161400	361422650	13660	13660	13660	13660	0
289	20241129	161300	361422650	13660	13660	13660	13660	0
290	20241129	161200	361422650	13660	13660	13660	13660	0
291	20241129	161100	361422650	13660	13660	13660	13660	0
292	20241129	161000	361422650	13660	13660	13660	13660	0
293	20241129	160900	361422650	13660	13660	13660	13660	0
294	20241129	160800	361422650	13660	13660	13660	13660	0
295	20241129	160700	361422650	13660	13660	13660	13660	0
296	20241129	160600	361422650	13660	13660	13660	13660	0
297	20241129	160500	361422650	13660	13660	13660	13660	0
298	20241129	160400	361422650	13660	13660	13660	13660	0
299	20241129	160300	361422650	13660	13660	13660	13660	0
300	20241129	160200	361422650	13660	13660	13660	13660	0
301	20241129	160100	361422650	13660	13660	13660	13660	0
302	20241129	160000	361422650	13660	13660	13660	13660	560
303	20241129	155900	361422650	13660	13660	13660	13660	0
304	20241129	155800	361422650	13660	13660	13660	13660	0
305	20241129	155700	361422650	13660	13660	13660	13660	0
306	20241129	155600	361422650	13660	13660	13660	13660	0
307	20241129	155500	361422650	13660	13660	13660	13660	0
308	20241129	155400	361422650	13660	13660	13660	13660	0
309	20241129	155300	361422650	13660	13660	13660	13660	0
310	20241129	155200	361422650	13660	13660	13660	13660	0
311	20241129	155100	361422650	13660	13660	13660	13660	0
312	20241129	155000	361422650	13660	13660	13660	13660	0
313	20241129	154900	361422650	13660	13660	13660	13660	0
314	20241129	154800	361422650	13660	13660	13660	13660	0
315	20241129	154700	361422650	13660	13660	13660	13660	0
316	20241129	154600	361422650	13660	13660	13660	13660	0
317	20241129	154500	361422650	13660	13660	13660	13660	0
318	20241129	154400	361422650	13660	13660	13660	13660	0
319	20241129	154300	361422650	13660	13660	13660	13660	0
320	20241129	154200	361422650	13660	13660	13660	13660	0
321	20241129	154100	361422650	13660	13660	13660	13660	0
322	20241129	154000	361422650	13660	13660	13660	13660	0
323	20241129	153900	361422650	13660	13660	13660	13660	0
324	20241129	153800	361422650	13660	13660	13660	13660	0
325	20241129	153700	361422650	13660	13660	13660	13660	0
326	20241129	153600	361422650	13660	13660	13660	13660	0
327	20241129	153500	361422650	13660	13660	13660	13660	0
328	20241129	153400	361422650	13660	13660	13660	13660	0
329	20241129	153300	361422650	13660	13660	13660	13660	0
330	20241129	153200	361422650	13660	13660	13660	13660	0
331	20241129	153100	361422650	13660	13660	13660	13660	0
332	20241129	153000	361422650	13660	13660	13660	13660	1120
333	20241129	152900	353773050	13680	13680	13680	13680	0
334	20241129	152800	353773050	13680	13680	13680	13680	0
335	20241129	152700	353773050	13680	13680	13680	13680	0
336	20241129	152600	353773050	13680	13680	13680	13680	0
337	20241129	152500	353773050	13680	13680	13680	13680	0
338	20241129	152400	353773050	13680	13680	13680	13680	0
339	20241129	152300	353773050	13680	13680	13680	13680	0
340	20241129	152200	353773050	13680	13680	13680	13680	0
341	20241129	152100	353773050	13680	13680	13680	13680	0
342	20241129	152000	353773050	13680	13680	13680	13680	0
343	20241129	151900	353773050	13680	13680	13680	13680	0
344	20241129	151800	353773050	13680	13680	13680	13680	0
345	20241129	151700	353773050	13680	13680	13680	13680	0
346	20241129	151600	353773050	13680	13600	13680	13510	502
347	20241129	151500	346978630	13700	13680	13700	13680	50
348	20241129	151400	346293990	13690	13610	13690	13610	22
349	20241129	151300	345993460	13660	13660	13660	13660	0
350	20241129	151200	345993460	13660	13640	13660	13640	22
351	20241129	151100	345693250	13630	13540	13630	13540	10
352	20241129	151000	345557400	13540	13570	13670	13540	78
353	20241129	150900	344501120	13700	13700	13700	13700	0
354	20241129	150800	344501120	13700	13700	13700	13700	0
355	20241129	150700	344501120	13700	13700	13700	13700	0
356	20241129	150600	344501120	13700	13700	13700	13700	0
357	20241129	150500	344501120	13700	13580	13700	13580	8
358	20241129	150400	344392360	13590	13580	13590	13510	45
359	20241129	150300	343783780	13590	13590	13590	13590	0
360	20241129	150200	343783780	13590	13590	13590	13590	0
361	20241129	150100	343783780	13590	13590	13590	13590	0
362	20241129	150000	343783780	13590	13590	13590	13590	2
363	20241129	145900	343756600	13520	13590	13590	13520	21
364	20241129	145800	343472190	13490	13610	13610	13490	617
365	20241129	145700	335109750	13610	13620	13620	13610	68
366	20241129	145600	334183660	13690	13690	13690	13690	0
367	20241129	145500	334183660	13690	13690	13690	13690	0
368	20241129	145400	334183660	13690	13690	13690	13690	0
369	20241129	145300	334183660	13690	13690	13690	13690	0
370	20241129	145200	334183660	13690	13690	13690	13690	0
371	20241129	145100	334183660	13690	13690	13690	13690	0
372	20241129	145000	334183660	13690	13690	13690	13690	1
373	20241129	144900	334169970	13630	13630	13630	13630	3
374	20241129	144800	334129080	13620	13620	13620	13620	0
375	20241129	144700	334129080	13620	13620	13620	13620	0
376	20241129	144600	334129080	13620	13620	13620	13620	60
377	20241129	144500	333311880	13700	13700	13700	13700	0
378	20241129	144400	333311880	13700	13700	13700	13700	0
379	20241129	144300	333311880	13700	13700	13700	13700	0
380	20241129	144200	333311880	13700	13700	13700	13700	0
381	20241129	144100	333311880	13700	13700	13700	13700	0
382	20241129	144000	333311880	13700	13700	13700	13700	0
383	20241129	143900	333311880	13700	13700	13700	13700	0
384	20241129	143800	333311880	13700	13700	13700	13700	0
385	20241129	143700	333311880	13700	13700	13700	13700	0
386	20241129	143600	333311880	13700	13700	13700	13700	0
387	20241129	143500	333311880	13700	13700	13700	13700	0
388	20241129	143400	333311880	13700	13700	13700	13700	0
389	20241129	143300	333311880	13700	13700	13700	13700	0
390	20241129	143200	333311880	13700	13700	13700	13700	0
391	20241129	143100	333311880	13700	13700	13700	13700	0
392	20241129	143000	333311880	13700	13700	13700	13700	0
393	20241129	142900	333311880	13700	13700	13700	13700	0
394	20241129	142800	333311880	13700	13630	13700	13620	98
395	20241129	142700	331973120	13640	13640	13710	13640	34
396	20241129	142600	331509290	13650	13650	13650	13650	22
397	20241129	142500	331208990	13730	13730	13730	13730	0
398	20241129	142400	331208990	13730	13730	13730	13730	0
399	20241129	142300	331208990	13730	13730	13730	13730	0
400	20241129	142200	331208990	13730	13730	13730	13730	0
401	20241129	142100	331208990	13730	13660	13730	13660	2
402	20241129	142000	331181600	13730	13730	13730	13730	1
403	20241129	141900	331167870	13660	13660	13660	13660	0
404	20241129	141800	331167870	13660	13660	13660	13660	16
405	20241129	141700	330949310	13660	13660	13660	13660	0
406	20241129	141600	330949310	13660	13670	13670	13660	217
407	20241129	141500	327983090	13670	13690	13690	13670	172
408	20241129	141400	325631770	13700	13720	13720	13700	19
409	20241129	141300	325371290	13720	13720	13720	13720	0
410	20241129	141200	325371290	13720	13720	13720	13720	0
411	20241129	141100	325371290	13720	13720	13720	13720	1
412	20241129	141000	325357570	13700	13700	13700	13700	0
413	20241129	140900	325357570	13700	13700	13700	13700	0
414	20241129	140800	325357570	13700	13700	13700	13700	1
415	20241129	140700	325343870	13740	13740	13740	13740	1
416	20241129	140600	325330130	13710	13710	13710	13710	0
417	20241129	140500	325330130	13710	13710	13710	13710	0
418	20241129	140400	325330130	13710	13710	13710	13710	0
419	20241129	140300	325330130	13710	13710	13710	13710	0
420	20241129	140200	325330130	13710	13710	13710	13710	1
421	20241129	140100	325316420	13720	13740	13740	13720	2
422	20241129	140000	325288960	13730	13740	13740	13720	3
423	20241129	135900	325247770	13680	13680	13680	13680	0
424	20241129	135800	325247770	13680	13680	13680	13680	0
425	20241129	135700	325247770	13680	13680	13680	13680	6
426	20241129	135600	325165690	13740	13740	13740	13740	0
427	20241129	135500	325165690	13740	13740	13740	13740	0
428	20241129	135400	325165690	13740	13740	13740	13740	0
429	20241129	135300	325165690	13740	13740	13740	13740	0
430	20241129	135200	325165690	13740	13740	13740	13740	0
431	20241129	135100	325165690	13740	13740	13740	13740	0
432	20241129	135000	325165690	13740	13740	13740	13740	0
433	20241129	134900	325165690	13740	13740	13740	13740	0
434	20241129	134800	325165690	13740	13740	13740	13740	0
435	20241129	134700	325165690	13740	13740	13740	13740	0
436	20241129	134600	325165690	13740	13740	13740	13740	0
437	20241129	134500	325165690	13740	13740	13740	13740	0
438	20241129	134400	325165690	13740	13740	13740	13740	0
439	20241129	134300	325165690	13740	13740	13740	13740	1
440	20241129	134200	325151950	13740	13740	13740	13740	0
441	20241129	134100	325151950	13740	13740	13740	13740	0
442	20241129	134000	325151950	13740	13740	13740	13740	0
443	20241129	133900	325151950	13740	13740	13740	13740	0
444	20241129	133800	325151950	13740	13740	13740	13740	0
445	20241129	133700	325151950	13740	13740	13740	13740	0
446	20241129	133600	325151950	13740	13740	13740	13740	0
447	20241129	133500	325151950	13740	13740	13740	13740	0
448	20241129	133400	325151950	13740	13740	13740	13740	0
449	20241129	133300	325151950	13740	13740	13740	13740	0
450	20241129	133200	325151950	13740	13740	13740	13740	0
451	20241129	133100	325151950	13740	13740	13740	13740	0
452	20241129	133000	325151950	13740	13740	13740	13740	4
453	20241129	132900	325096990	13740	13740	13740	13740	0
454	20241129	132800	325096990	13740	13690	13740	13690	6
455	20241129	132700	325014800	13690	13690	13690	13690	17
456	20241129	132600	324782070	13740	13740	13740	13740	0
457	20241129	132500	324782070	13740	13740	13740	13740	0
458	20241129	132400	324782070	13740	13740	13740	13700	3
459	20241129	132300	324740890	13720	13720	13750	13710	24
460	20241129	132200	324411430	13720	13710	13720	13700	11
461	20241129	132100	324260570	13720	13720	13720	13710	8
462	20241129	132000	324150840	13680	13720	13720	13680	6
463	20241129	131900	324068710	13720	13720	13720	13720	0
464	20241129	131800	324068710	13720	13720	13720	13720	0
465	20241129	131700	324068710	13720	13720	13720	13720	0
466	20241129	131600	324068710	13720	13720	13720	13720	3
467	20241129	131500	324027550	13710	13700	13710	13700	2
468	20241129	131400	324000140	13750	13750	13750	13750	0
469	20241129	131300	324000140	13750	13750	13750	13750	0
470	20241129	131200	324000140	13750	13750	13750	13750	0
471	20241129	131100	324000140	13750	13750	13750	13750	0
472	20241129	131000	324000140	13750	13750	13750	13750	0
473	20241129	130900	324000140	13750	13750	13750	13750	0
474	20241129	130800	324000140	13750	13750	13750	13750	0
475	20241129	130700	324000140	13750	13750	13750	13750	0
476	20241129	130600	324000140	13750	13750	13750	13750	0
477	20241129	130500	324000140	13750	13750	13750	13750	0
478	20241129	130400	324000140	13750	13750	13750	13750	0
479	20241129	130300	324000140	13750	13750	13750	13750	0
480	20241129	130200	324000140	13750	13750	13750	13750	3
481	20241129	130100	323958890	13750	13750	13750	13750	0
482	20241129	130000	323958890	13750	13750	13750	13750	0
483	20241129	125900	323958890	13750	13750	13750	13750	0
484	20241129	125800	323958890	13750	13750	13750	13750	0
485	20241129	125700	323958890	13750	13750	13750	13750	0
486	20241129	125600	323958890	13750	13750	13750	13750	0
487	20241129	125500	323958890	13750	13750	13750	13750	0
488	20241129	125400	323958890	13750	13750	13750	13750	0
489	20241129	125300	323958890	13750	13750	13750	13750	0
490	20241129	125200	323958890	13750	13750	13750	13750	0
491	20241129	125100	323958890	13750	13750	13750	13750	0
492	20241129	125000	323958890	13750	13750	13750	13750	0
493	20241129	124900	323958890	13750	13750	13750	13750	0
494	20241129	124800	323958890	13750	13750	13750	13750	0
495	20241129	124700	323958890	13750	13750	13750	13750	0
496	20241129	124600	323958890	13750	13750	13750	13750	0
497	20241129	124500	323958890	13750	13750	13750	13750	0
498	20241129	124400	323958890	13750	13750	13750	13750	0
499	20241129	124300	323958890	13750	13750	13750	13750	0
500	20241129	124200	323958890	13750	13750	13750	13750	0
501	20241129	124100	323958890	13750	13750	13750	13750	0
502	20241129	124000	323958890	13750	13750	13750	13750	0
503	20241129	123900	323958890	13750	13750	13750	13750	0
504	20241129	123800	323958890	13750	13750	13750	13750	0
505	20241129	123700	323958890	13750	13750	13750	13750	0
506	20241129	123600	323958890	13750	13750	13750	13750	0
507	20241129	123500	323958890	13750	13750	13750	13750	0
508	20241129	123400	323958890	13750	13750	13750	13750	0
509	20241129	123300	323958890	13750	13750	13750	13750	0
510	20241129	123200	323958890	13750	13750	13750	13750	0
511	20241129	123100	323958890	13750	13750	13750	13750	0
512	20241129	123000	323958890	13750	13750	13750	13750	0
513	20241129	122900	323958890	13750	13750	13750	13750	0
514	20241129	122800	323958890	13750	13750	13750	13750	1
515	20241129	122700	323945140	13750	13750	13750	13750	73
516	20241129	122600	322941390	13750	13750	13750	13750	0
517	20241129	122500	322941390	13750	13750	13750	13750	2
518	20241129	122400	322913890	13700	13670	13750	13670	41
519	20241129	122300	322353280	13770	13770	13770	13770	0
520	20241129	122200	322353280	13770	13770	13770	13770	0
521	20241129	122100	322353280	13770	13770	13770	13770	0
522	20241129	122000	322353280	13770	13770	13770	13770	0
523	20241129	121900	322353280	13770	13770	13770	13770	0
524	20241129	121800	322353280	13770	13770	13770	13770	0
525	20241129	121700	322353280	13770	13770	13770	13770	0
526	20241129	121600	322353280	13770	13770	13770	13770	45
527	20241129	121500	321733630	13770	13770	13770	13770	0
528	20241129	121400	321733630	13770	13770	13770	13770	0
529	20241129	121300	321733630	13770	13770	13770	13770	0
530	20241129	121200	321733630	13770	13770	13770	13770	0
531	20241129	121100	321733630	13770	13770	13770	13770	0
532	20241129	121000	321733630	13770	13770	13770	13770	0
533	20241129	120900	321733630	13770	13770	13770	13770	0
534	20241129	120800	321733630	13770	13770	13770	13770	0
535	20241129	120700	321733630	13770	13770	13770	13770	0
536	20241129	120600	321733630	13770	13770	13770	13770	0
537	20241129	120500	321733630	13770	13770	13770	13770	0
538	20241129	120400	321733630	13770	13770	13770	13770	0
539	20241129	120300	321733630	13770	13770	13770	13770	0
540	20241129	120200	321733630	13770	13770	13770	13770	2
541	20241129	120100	321706090	13800	13800	13800	13800	0
542	20241129	120000	321706090	13800	13710	13800	13710	86
543	20241129	115900	320523890	13710	13710	13710	13710	0
544	20241129	115800	320523890	13710	13710	13710	13710	0
545	20241129	115700	320523890	13710	13710	13710	13710	0
546	20241129	115600	320523890	13710	13710	13710	13710	0
547	20241129	115500	320523890	13710	13710	13710	13710	0
548	20241129	115400	320523890	13710	13710	13710	13710	0
549	20241129	115300	320523890	13710	13710	13710	13710	0
550	20241129	115200	320523890	13710	13680	13710	13680	3
551	20241129	115100	320482810	13670	13670	13670	13670	69
552	20241129	115000	319539580	13670	13670	13670	13670	0
553	20241129	114900	319539580	13670	13670	13670	13670	0
554	20241129	114800	319539580	13670	13670	13670	13670	0
555	20241129	114700	319539580	13670	13670	13670	13670	1
556	20241129	114600	319525910	13640	13640	13640	13640	3
557	20241129	114500	319484990	13680	13680	13680	13680	0
558	20241129	114400	319484990	13680	13680	13680	13680	0
559	20241129	114300	319484990	13680	13680	13680	13680	0
560	20241129	114200	319484990	13680	13680	13680	13680	0
561	20241129	114100	319484990	13680	13680	13680	13680	0
562	20241129	114000	319484990	13680	13670	13680	13670	2
563	20241129	113900	319457640	13680	13680	13680	13680	0
564	20241129	113800	319457640	13680	13680	13680	13680	0
565	20241129	113700	319457640	13680	13670	13680	13650	9
566	20241129	113600	319334670	13670	13670	13670	13670	1
567	20241129	113500	319321000	13680	13680	13680	13680	1
568	20241129	113400	319307320	13690	13700	13700	13690	3
569	20241129	113300	319266230	13710	13710	13710	13710	0
570	20241129	113200	319266230	13710	13710	13710	13710	0
571	20241129	113100	319266230	13710	13710	13710	13710	0
572	20241129	113000	319266230	13710	13710	13710	13710	0
573	20241129	112900	319266230	13710	13710	13710	13710	0
574	20241129	112800	319266230	13710	13710	13710	13710	0
575	20241129	112700	319266230	13710	13710	13710	13710	0
576	20241129	112600	319266230	13710	13710	13710	13710	0
577	20241129	112500	319266230	13710	13710	13710	13710	0
578	20241129	112400	319266230	13710	13710	13710	13710	0
579	20241129	112300	319266230	13710	13710	13710	13710	0
580	20241129	112200	319266230	13710	13710	13710	13710	0
581	20241129	112100	319266230	13710	13710	13710	13710	1
582	20241129	112000	319252520	13610	13610	13610	13610	0
583	20241129	111900	319252520	13610	13620	13620	13610	113
584	20241129	111800	317713650	13620	13650	13650	13620	438
585	20241129	111700	311736330	13650	13650	13650	13650	0
586	20241129	111600	311736330	13650	13650	13650	13650	0
587	20241129	111500	311736330	13650	13650	13650	13650	0
588	20241129	111400	311736330	13650	13650	13650	13650	1
589	20241129	111300	311722680	13760	13760	13760	13760	1
590	20241129	111200	311708920	13650	13650	13650	13650	1
591	20241129	111100	311695270	13760	13760	13760	13760	0
592	20241129	111000	311695270	13760	13760	13760	13760	0
593	20241129	110900	311695270	13760	13760	13760	13760	0
594	20241129	110800	311695270	13760	13760	13760	13760	0
595	20241129	110700	311695270	13760	13760	13760	13760	0
596	20241129	110600	311695270	13760	13760	13760	13760	0
597	20241129	110500	311695270	13760	13760	13760	13760	0
598	20241129	110400	311695270	13760	13760	13760	13760	0
599	20241129	110300	311695270	13760	13760	13760	13760	0
600	20241129	110200	311695270	13760	13760	13760	13760	0
601	20241129	110100	311695270	13760	13760	13760	13760	0
602	20241129	110000	311695270	13760	13760	13760	13760	1
603	20241129	105900	311681510	13650	13650	13650	13650	0
604	20241129	105800	311681510	13650	13650	13650	13650	5
605	20241129	105700	311613260	13780	13780	13780	13780	0
606	20241129	105600	311613260	13780	13780	13780	13780	0
607	20241129	105500	311613260	13780	13780	13780	13780	0
608	20241129	105400	311613260	13780	13780	13780	13780	0
609	20241129	105300	311613260	13780	13780	13780	13780	0
610	20241129	105200	311613260	13780	13780	13780	13780	0
611	20241129	105100	311613260	13780	13780	13780	13780	0
612	20241129	105000	311613260	13780	13780	13780	13780	0
613	20241129	104900	311613260	13780	13780	13780	13780	0
614	20241129	104800	311613260	13780	13780	13780	13780	0
615	20241129	104700	311613260	13780	13780	13780	13780	0
616	20241129	104600	311613260	13780	13780	13780	13780	0
617	20241129	104500	311613260	13780	13780	13780	13780	1
618	20241129	104400	311599480	13780	13780	13780	13780	1
619	20241129	104300	311585700	13660	13660	13660	13660	77
620	20241129	104200	310533880	13780	13780	13780	13780	0
621	20241129	104100	310533880	13780	13780	13780	13780	0
622	20241129	104000	310533880	13780	13780	13780	13780	0
623	20241129	103900	310533880	13780	13780	13780	13780	0
624	20241129	103800	310533880	13780	13780	13780	13780	1
625	20241129	103700	310520100	13660	13660	13660	13660	1
626	20241129	103600	310506440	13800	13800	13800	13800	1
627	20241129	103500	310492640	13830	13830	13830	13830	1
628	20241129	103400	310478810	13680	13660	13680	13660	457
629	20241129	103300	304235670	13650	13650	13650	13650	299
630	20241129	103200	300154320	13650	13650	13650	13650	0
631	20241129	103100	300154320	13650	13650	13650	13650	0
632	20241129	103000	300154320	13650	13650	13650	13650	0
633	20241129	102900	300154320	13650	13650	13650	13650	0
634	20241129	102800	300154320	13650	13580	13660	13580	42
635	20241129	102700	299583510	13580	13580	13580	13570	5
636	20241129	102600	299515630	13560	13560	13580	13560	3
637	20241129	102500	299474930	13570	13570	13570	13570	1
638	20241129	102400	299461360	13570	13570	13580	13570	5
639	20241129	102300	299393490	13580	13580	13580	13580	0
640	20241129	102200	299393490	13580	13580	13580	13580	0
641	20241129	102100	299393490	13580	13580	13580	13580	0
642	20241129	102000	299393490	13580	13580	13580	13580	0
643	20241129	101900	299393490	13580	13570	13580	13570	5
644	20241129	101800	299325600	13580	13580	13580	13580	0
645	20241129	101700	299325600	13580	13580	13580	13580	1
646	20241129	101600	299312020	13580	13580	13580	13580	1
647	20241129	101500	299298440	13580	13580	13580	13580	0
648	20241129	101400	299298440	13580	13580	13580	13580	1
649	20241129	101300	299284860	13580	13580	13580	13580	2
650	20241129	101200	299257700	13550	13490	13580	13480	21
651	20241129	101100	298974430	13580	13550	13580	13480	25
652	20241129	101000	298636810	13560	13520	13580	13500	24
653	20241129	100900	298312570	13530	13550	13570	13530	6
654	20241129	100800	298231270	13490	13500	13550	13490	41
655	20241129	100700	297677970	13510	13510	13550	13490	155
656	20241129	100600	295585500	13550	13550	13550	13550	1
657	20241129	100500	295571950	13560	13570	13570	13560	3
658	20241129	100400	295531250	13570	13530	13580	13500	1875
659	20241129	100300	270134830	13590	13540	13590	13530	203
660	20241129	100200	267376230	13590	13590	13590	13590	1
661	20241129	100100	267362640	13540	13550	13550	13540	169
662	20241129	100000	265073840	13550	13600	13600	13550	21
663	20241129	095900	264789240	13610	13610	13610	13610	0
664	20241129	095800	264789240	13610	13610	13610	13610	0
665	20241129	095700	264789240	13610	13610	13610	13610	0
666	20241129	095600	264789240	13610	13570	13620	13560	245
667	20241129	095500	261465820	13620	13620	13620	13620	0
668	20241129	095400	261465820	13620	13620	13620	13620	1
669	20241129	095300	261452200	13570	13570	13570	13570	0
670	20241129	095200	261452200	13570	13590	13590	13570	202
671	20241129	095100	258708120	13660	13590	13660	13590	19
672	20241129	095000	258449840	13600	13610	13610	13600	15
673	20241129	094900	258245740	13680	13680	13680	13680	0
674	20241129	094800	258245740	13680	13680	13680	13680	1
675	20241129	094700	258232060	13590	13590	13590	13590	0
676	20241129	094600	258232060	13590	13590	13590	13590	19
677	20241129	094500	257973850	13680	13680	13680	13590	21
678	20241129	094400	257688100	13680	13680	13680	13680	3
679	20241129	094300	257647060	13690	13690	13690	13690	1
680	20241129	094200	257633370	13690	13690	13690	13690	0
681	20241129	094100	257633370	13690	13630	13690	13630	100
682	20241129	094000	256267290	13630	13630	13630	13630	0
683	20241129	093900	256267290	13630	13630	13630	13630	0
684	20241129	093800	256267290	13630	13630	13630	13630	0
685	20241129	093700	256267290	13630	13570	13630	13560	31
686	20241129	093600	255846760	13560	13640	13640	13560	869
687	20241129	093500	244050480	13660	13660	13660	13660	3
688	20241129	093400	244009500	13660	13650	13660	13650	18
689	20241129	093300	243763680	13650	13650	13650	13650	1
690	20241129	093200	243750030	13650	13650	13650	13650	1
691	20241129	093100	243736380	13660	13660	13660	13660	2
692	20241129	093000	243709060	13660	13660	13660	13660	50
693	20241129	092900	243026060	13660	13660	13660	13660	105
694	20241129	092800	241591760	13660	13670	13670	13660	2
695	20241129	092700	241564430	13660	13530	13660	13530	279
696	20241129	092600	237761770	13530	13680	13680	13530	4677
697	20241129	092500	174216340	13680	13740	13740	13680	1378
698	20241129	092400	155339720	13750	13750	13750	13750	2
699	20241129	092300	155312220	13760	13760	13760	13760	40
700	20241129	092200	154761820	13760	13760	13760	13750	16
701	20241129	092100	154541670	13710	13790	13790	13710	193
702	20241129	092000	151895150	13750	13750	13750	13750	1
703	20241129	091900	151881400	13750	13780	13780	13750	4
704	20241129	091800	151826340	13800	13790	13800	13790	2
705	20241129	091700	151798750	13670	13880	13880	13530	4386
706	20241129	091600	91357810	13890	13910	13910	13890	97
707	20241129	091500	90010000	13910	13970	13970	13910	196
708	20241129	091400	87277840	13940	13940	13940	13940	117
709	20241129	091300	85646860	13970	13970	13970	13970	100
710	20241129	091200	84249860	13970	13980	13980	13940	12
711	20241129	091100	84082300	13980	13980	13980	13960	16
712	20241129	091000	83858750	13970	13890	13970	13890	135
713	20241129	090900	81976210	13890	13890	13890	13880	70
714	20241129	090800	81004280	13890	13880	13940	13880	538
715	20241129	090700	73513040	13890	13850	13890	13850	13
716	20241129	090600	73332600	13850	13840	13850	13810	1211
717	20241129	090500	56580130	13850	13850	13860	13850	152
718	20241129	090400	54474910	13850	13900	13900	13850	215
719	20241129	090300	51496990	13880	13900	13930	13880	49
720	20241129	090200	50814610	13960	13960	13960	13960	0
721	20241129	090100	50814610	13960	13960	13960	13960	28
722	20241129	090000	50423730	13900	13980	13980	13830	3609