KissMeData/122310/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202200	47609630	5670	5670	5670	5670	120
3	20241129	202100	47609630	5670	5670	5670	5670	0
4	20241129	202000	47609630	5670	5670	5670	5670	0
5	20241129	201900	47609630	5670	5670	5670	5670	0
6	20241129	201800	47609630	5670	5670	5670	5670	0
7	20241129	201700	47609630	5670	5670	5670	5670	0
8	20241129	201600	47609630	5670	5670	5670	5670	0
9	20241129	201500	47609630	5670	5670	5670	5670	0
10	20241129	201400	47609630	5670	5670	5670	5670	0
11	20241129	201300	47609630	5670	5670	5670	5670	0
12	20241129	201200	47609630	5670	5670	5670	5670	0
13	20241129	201100	47609630	5670	5670	5670	5670	0
14	20241129	201000	47609630	5670	5670	5670	5670	0
15	20241129	200900	47609630	5670	5670	5670	5670	0
16	20241129	200800	47609630	5670	5670	5670	5670	0
17	20241129	200700	47609630	5670	5670	5670	5670	0
18	20241129	200600	47609630	5670	5670	5670	5670	0
19	20241129	200500	47609630	5670	5670	5670	5670	0
20	20241129	200400	47609630	5670	5670	5670	5670	0
21	20241129	200300	47609630	5670	5670	5670	5670	0
22	20241129	200200	47609630	5670	5670	5670	5670	0
23	20241129	200100	47609630	5670	5670	5670	5670	0
24	20241129	200000	47609630	5670	5670	5670	5670	0
25	20241129	195900	47609630	5670	5670	5670	5670	0
26	20241129	195800	47609630	5670	5670	5670	5670	0
27	20241129	195700	47609630	5670	5670	5670	5670	0
28	20241129	195600	47609630	5670	5670	5670	5670	0
29	20241129	195500	47609630	5670	5670	5670	5670	0
30	20241129	195400	47609630	5670	5670	5670	5670	0
31	20241129	195300	47609630	5670	5670	5670	5670	0
32	20241129	195200	47609630	5670	5670	5670	5670	120
33	20241129	195100	47609630	5670	5670	5670	5670	0
34	20241129	195000	47609630	5670	5670	5670	5670	0
35	20241129	194900	47609630	5670	5670	5670	5670	0
36	20241129	194800	47609630	5670	5670	5670	5670	0
37	20241129	194700	47609630	5670	5670	5670	5670	0
38	20241129	194600	47609630	5670	5670	5670	5670	0
39	20241129	194500	47609630	5670	5670	5670	5670	0
40	20241129	194400	47609630	5670	5670	5670	5670	0
41	20241129	194300	47609630	5670	5670	5670	5670	0
42	20241129	194200	47609630	5670	5670	5670	5670	0
43	20241129	194100	47609630	5670	5670	5670	5670	0
44	20241129	194000	47609630	5670	5670	5670	5670	0
45	20241129	193900	47609630	5670	5670	5670	5670	0
46	20241129	193800	47609630	5670	5670	5670	5670	0
47	20241129	193700	47609630	5670	5670	5670	5670	0
48	20241129	193600	47609630	5670	5670	5670	5670	0
49	20241129	193500	47609630	5670	5670	5670	5670	0
50	20241129	193400	47609630	5670	5670	5670	5670	0
51	20241129	193300	47609630	5670	5670	5670	5670	0
52	20241129	193200	47609630	5670	5670	5670	5670	0
53	20241129	193100	47609630	5670	5670	5670	5670	0
54	20241129	193000	47609630	5670	5670	5670	5670	0
55	20241129	192900	47609630	5670	5670	5670	5670	0
56	20241129	192800	47609630	5670	5670	5670	5670	0
57	20241129	192700	47609630	5670	5670	5670	5670	0
58	20241129	192600	47609630	5670	5670	5670	5670	0
59	20241129	192500	47609630	5670	5670	5670	5670	0
60	20241129	192400	47609630	5670	5670	5670	5670	0
61	20241129	192300	47609630	5670	5670	5670	5670	0
62	20241129	192200	47609630	5670	5670	5670	5670	120
63	20241129	192100	47609630	5670	5670	5670	5670	0
64	20241129	192000	47609630	5670	5670	5670	5670	0
65	20241129	191900	47609630	5670	5670	5670	5670	0
66	20241129	191800	47609630	5670	5670	5670	5670	0
67	20241129	191700	47609630	5670	5670	5670	5670	0
68	20241129	191600	47609630	5670	5670	5670	5670	0
69	20241129	191500	47609630	5670	5670	5670	5670	0
70	20241129	191400	47609630	5670	5670	5670	5670	0
71	20241129	191300	47609630	5670	5670	5670	5670	0
72	20241129	191200	47609630	5670	5670	5670	5670	0
73	20241129	191100	47609630	5670	5670	5670	5670	0
74	20241129	191000	47609630	5670	5670	5670	5670	0
75	20241129	190900	47609630	5670	5670	5670	5670	0
76	20241129	190800	47609630	5670	5670	5670	5670	0
77	20241129	190700	47609630	5670	5670	5670	5670	0
78	20241129	190600	47609630	5670	5670	5670	5670	0
79	20241129	190500	47609630	5670	5670	5670	5670	0
80	20241129	190400	47609630	5670	5670	5670	5670	0
81	20241129	190300	47609630	5670	5670	5670	5670	0
82	20241129	190200	47609630	5670	5670	5670	5670	0
83	20241129	190100	47609630	5670	5670	5670	5670	0
84	20241129	190000	47609630	5670	5670	5670	5670	0
85	20241129	185900	47609630	5670	5670	5670	5670	0
86	20241129	185800	47609630	5670	5670	5670	5670	0
87	20241129	185700	47609630	5670	5670	5670	5670	0
88	20241129	185600	47609630	5670	5670	5670	5670	0
89	20241129	185500	47609630	5670	5670	5670	5670	0
90	20241129	185400	47609630	5670	5670	5670	5670	0
91	20241129	185300	47609630	5670	5670	5670	5670	0
92	20241129	185200	47609630	5670	5670	5670	5670	120
93	20241129	185100	47609630	5670	5670	5670	5670	0
94	20241129	185000	47609630	5670	5670	5670	5670	0
95	20241129	184900	47609630	5670	5670	5670	5670	0
96	20241129	184800	47609630	5670	5670	5670	5670	0
97	20241129	184700	47609630	5670	5670	5670	5670	0
98	20241129	184600	47609630	5670	5670	5670	5670	0
99	20241129	184500	47609630	5670	5670	5670	5670	0
100	20241129	184400	47609630	5670	5670	5670	5670	0
101	20241129	184300	47609630	5670	5670	5670	5670	0
102	20241129	184200	47609630	5670	5670	5670	5670	0
103	20241129	184100	47609630	5670	5670	5670	5670	0
104	20241129	184000	47609630	5670	5670	5670	5670	0
105	20241129	183900	47609630	5670	5670	5670	5670	0
106	20241129	183800	47609630	5670	5670	5670	5670	0
107	20241129	183700	47609630	5670	5670	5670	5670	0
108	20241129	183600	47609630	5670	5670	5670	5670	0
109	20241129	183500	47609630	5670	5670	5670	5670	0
110	20241129	183400	47609630	5670	5670	5670	5670	0
111	20241129	183300	47609630	5670	5670	5670	5670	0
112	20241129	183200	47609630	5670	5670	5670	5670	0
113	20241129	183100	47609630	5670	5670	5670	5670	0
114	20241129	183000	47609630	5670	5670	5670	5670	0
115	20241129	182900	47609630	5670	5670	5670	5670	0
116	20241129	182800	47609630	5670	5670	5670	5670	0
117	20241129	182700	47609630	5670	5670	5670	5670	0
118	20241129	182600	47609630	5670	5670	5670	5670	0
119	20241129	182500	47609630	5670	5670	5670	5670	0
120	20241129	182400	47609630	5670	5670	5670	5670	0
121	20241129	182300	47609630	5670	5670	5670	5670	0
122	20241129	182200	47609630	5670	5670	5670	5670	120
123	20241129	182100	47609630	5670	5670	5670	5670	0
124	20241129	182000	47609630	5670	5670	5670	5670	0
125	20241129	181900	47609630	5670	5670	5670	5670	0
126	20241129	181800	47609630	5670	5670	5670	5670	0
127	20241129	181700	47609630	5670	5670	5670	5670	0
128	20241129	181600	47609630	5670	5670	5670	5670	0
129	20241129	181500	47609630	5670	5670	5670	5670	0
130	20241129	181400	47609630	5670	5670	5670	5670	0
131	20241129	181300	47609630	5670	5670	5670	5670	0
132	20241129	181200	47609630	5670	5670	5670	5670	0
133	20241129	181100	47609630	5670	5670	5670	5670	0
134	20241129	181000	47609630	5670	5670	5670	5670	0
135	20241129	180900	47609630	5670	5670	5670	5670	0
136	20241129	180800	47609630	5670	5670	5670	5670	0
137	20241129	180700	47609630	5670	5670	5670	5670	0
138	20241129	180600	47609630	5670	5670	5670	5670	0
139	20241129	180500	47609630	5670	5670	5670	5670	0
140	20241129	180400	47609630	5670	5670	5670	5670	0
141	20241129	180300	47609630	5670	5670	5670	5670	0
142	20241129	180200	47609630	5670	5670	5670	5670	0
143	20241129	180100	47609630	5670	5670	5670	5670	0
144	20241129	180000	47609630	5670	5670	5670	5670	0
145	20241129	175900	47609630	5670	5670	5670	5670	0
146	20241129	175800	47609630	5670	5670	5670	5670	0
147	20241129	175700	47609630	5670	5670	5670	5670	0
148	20241129	175600	47609630	5670	5670	5670	5670	0
149	20241129	175500	47609630	5670	5670	5670	5670	0
150	20241129	175400	47609630	5670	5670	5670	5670	0
151	20241129	175300	47609630	5670	5670	5670	5670	0
152	20241129	175200	47609630	5670	5670	5670	5670	120
153	20241129	175100	47609630	5670	5670	5670	5670	0
154	20241129	175000	47609630	5670	5670	5670	5670	0
155	20241129	174900	47609630	5670	5670	5670	5670	0
156	20241129	174800	47609630	5670	5670	5670	5670	0
157	20241129	174700	47609630	5670	5670	5670	5670	0
158	20241129	174600	47609630	5670	5670	5670	5670	0
159	20241129	174500	47609630	5670	5670	5670	5670	0
160	20241129	174400	47609630	5670	5670	5670	5670	0
161	20241129	174300	47609630	5670	5670	5670	5670	0
162	20241129	174200	47609630	5670	5670	5670	5670	0
163	20241129	174100	47609630	5670	5670	5670	5670	0
164	20241129	174000	47609630	5670	5670	5670	5670	0
165	20241129	173900	47609630	5670	5670	5670	5670	0
166	20241129	173800	47609630	5670	5670	5670	5670	0
167	20241129	173700	47609630	5670	5670	5670	5670	0
168	20241129	173600	47609630	5670	5670	5670	5670	0
169	20241129	173500	47609630	5670	5670	5670	5670	0
170	20241129	173400	47609630	5670	5670	5670	5670	0
171	20241129	173300	47609630	5670	5670	5670	5670	0
172	20241129	173200	47609630	5670	5670	5670	5670	0
173	20241129	173100	47609630	5670	5670	5670	5670	0
174	20241129	173000	47609630	5670	5670	5670	5670	0
175	20241129	172900	47609630	5670	5670	5670	5670	0
176	20241129	172800	47609630	5670	5670	5670	5670	0
177	20241129	172700	47609630	5670	5670	5670	5670	0
178	20241129	172600	47609630	5670	5670	5670	5670	0
179	20241129	172500	47609630	5670	5670	5670	5670	0
180	20241129	172400	47609630	5670	5670	5670	5670	0
181	20241129	172300	47609630	5670	5670	5670	5670	0
182	20241129	172200	47609630	5670	5670	5670	5670	120
183	20241129	172100	47609630	5670	5670	5670	5670	0
184	20241129	172000	47609630	5670	5670	5670	5670	0
185	20241129	171900	47609630	5670	5670	5670	5670	0
186	20241129	171800	47609630	5670	5670	5670	5670	0
187	20241129	171700	47609630	5670	5670	5670	5670	0
188	20241129	171600	47609630	5670	5670	5670	5670	0
189	20241129	171500	47609630	5670	5670	5670	5670	0
190	20241129	171400	47609630	5670	5670	5670	5670	0
191	20241129	171300	47609630	5670	5670	5670	5670	0
192	20241129	171200	47609630	5670	5670	5670	5670	0
193	20241129	171100	47609630	5670	5670	5670	5670	0
194	20241129	171000	47609630	5670	5670	5670	5670	0
195	20241129	170900	47609630	5670	5670	5670	5670	0
196	20241129	170800	47609630	5670	5670	5670	5670	0
197	20241129	170700	47609630	5670	5670	5670	5670	0
198	20241129	170600	47609630	5670	5670	5670	5670	0
199	20241129	170500	47609630	5670	5670	5670	5670	0
200	20241129	170400	47609630	5670	5670	5670	5670	0
201	20241129	170300	47609630	5670	5670	5670	5670	0
202	20241129	170200	47609630	5670	5670	5670	5670	0
203	20241129	170100	47609630	5670	5670	5670	5670	0
204	20241129	170000	47609630	5670	5670	5670	5670	0
205	20241129	165900	47609630	5670	5670	5670	5670	0
206	20241129	165800	47609630	5670	5670	5670	5670	0
207	20241129	165700	47609630	5670	5670	5670	5670	0
208	20241129	165600	47609630	5670	5670	5670	5670	0
209	20241129	165500	47609630	5670	5670	5670	5670	0
210	20241129	165400	47609630	5670	5670	5670	5670	0
211	20241129	165300	47609630	5670	5670	5670	5670	0
212	20241129	165200	47609630	5670	5670	5670	5670	120
213	20241129	165100	47609630	5670	5670	5670	5670	0
214	20241129	165000	47609630	5670	5670	5670	5670	0
215	20241129	164900	47609630	5670	5670	5670	5670	0
216	20241129	164800	47609630	5670	5670	5670	5670	0
217	20241129	164700	47609630	5670	5670	5670	5670	0
218	20241129	164600	47609630	5670	5670	5670	5670	0
219	20241129	164500	47609630	5670	5670	5670	5670	0
220	20241129	164400	47609630	5670	5670	5670	5670	0
221	20241129	164300	47609630	5670	5670	5670	5670	0
222	20241129	164200	47609630	5670	5670	5670	5670	0
223	20241129	164100	47609630	5670	5670	5670	5670	0
224	20241129	164000	47609630	5670	5670	5670	5670	0
225	20241129	163900	47609630	5670	5670	5670	5670	0
226	20241129	163800	47609630	5670	5670	5670	5670	0
227	20241129	163700	47609630	5670	5670	5670	5670	0
228	20241129	163600	47609630	5670	5670	5670	5670	0
229	20241129	163500	47609630	5670	5670	5670	5670	0
230	20241129	163400	47609630	5670	5670	5670	5670	0
231	20241129	163300	47609630	5670	5670	5670	5670	0
232	20241129	163200	47609630	5670	5670	5670	5670	0
233	20241129	163100	47609630	5670	5670	5670	5670	0
234	20241129	163000	47609630	5670	5670	5670	5670	0
235	20241129	162900	47609630	5670	5670	5670	5670	0
236	20241129	162800	47609630	5670	5670	5670	5670	0
237	20241129	162700	47609630	5670	5670	5670	5670	0
238	20241129	162600	47609630	5670	5670	5670	5670	0
239	20241129	162500	47609630	5670	5670	5670	5670	0
240	20241129	162400	47609630	5670	5670	5670	5670	0
241	20241129	162300	47609630	5670	5670	5670	5670	0
242	20241129	162200	47609630	5670	5670	5670	5670	120
243	20241129	162100	47609630	5670	5670	5670	5670	0
244	20241129	162000	47609630	5670	5670	5670	5670	0
245	20241129	161900	47609630	5670	5670	5670	5670	0
246	20241129	161800	47609630	5670	5670	5670	5670	0
247	20241129	161700	47609630	5670	5670	5670	5670	0
248	20241129	161600	47609630	5670	5670	5670	5670	0
249	20241129	161500	47609630	5670	5670	5670	5670	0
250	20241129	161400	47609630	5670	5670	5670	5670	0
251	20241129	161300	47609630	5670	5670	5670	5670	0
252	20241129	161200	47609630	5670	5670	5670	5670	0
253	20241129	161100	47609630	5670	5670	5670	5670	0
254	20241129	161000	47609630	5670	5670	5670	5670	0
255	20241129	160900	47609630	5670	5670	5670	5670	0
256	20241129	160800	47609630	5670	5670	5670	5670	0
257	20241129	160700	47609630	5670	5670	5670	5670	0
258	20241129	160600	47609630	5670	5670	5670	5670	0
259	20241129	160500	47609630	5670	5670	5670	5670	0
260	20241129	160400	47609630	5670	5670	5670	5670	0
261	20241129	160300	47609630	5670	5670	5670	5670	0
262	20241129	160200	47609630	5670	5670	5670	5670	0
263	20241129	160100	47609630	5670	5670	5670	5670	0
264	20241129	160000	47609630	5670	5670	5670	5670	0
265	20241129	155900	47609630	5670	5670	5670	5670	0
266	20241129	155800	47609630	5670	5670	5670	5670	0
267	20241129	155700	47609630	5670	5670	5670	5670	0
268	20241129	155600	47609630	5670	5670	5670	5670	0
269	20241129	155500	47609630	5670	5670	5670	5670	0
270	20241129	155400	47609630	5670	5670	5670	5670	0
271	20241129	155300	47609630	5670	5670	5670	5670	0
272	20241129	155200	47609630	5670	5670	5670	5670	120
273	20241129	155100	47609630	5670	5670	5670	5670	0
274	20241129	155000	47609630	5670	5670	5670	5670	0
275	20241129	154900	47609630	5670	5670	5670	5670	0
276	20241129	154800	47609630	5670	5670	5670	5670	0
277	20241129	154700	47609630	5670	5670	5670	5670	0
278	20241129	154600	47609630	5670	5670	5670	5670	0
279	20241129	154500	47609630	5670	5670	5670	5670	0
280	20241129	154400	47609630	5670	5670	5670	5670	0
281	20241129	154300	47609630	5670	5670	5670	5670	0
282	20241129	154200	47609630	5670	5670	5670	5670	0
283	20241129	154100	47609630	5670	5670	5670	5670	0
284	20241129	154000	47609630	5670	5670	5670	5670	0
285	20241129	153900	47609630	5670	5670	5670	5670	0
286	20241129	153800	47609630	5670	5670	5670	5670	0
287	20241129	153700	47609630	5670	5670	5670	5670	0
288	20241129	153600	47609630	5670	5670	5670	5670	0
289	20241129	153500	47609630	5670	5670	5670	5670	0
290	20241129	153400	47609630	5670	5670	5670	5670	0
291	20241129	153300	47609630	5670	5670	5670	5670	0
292	20241129	153200	47609630	5670	5670	5670	5670	0
293	20241129	153100	47609630	5670	5670	5670	5670	0
294	20241129	153000	47609630	5670	5670	5670	5670	120
295	20241129	152900	46929230	5680	5680	5680	5680	0
296	20241129	152800	46929230	5680	5680	5680	5680	0
297	20241129	152700	46929230	5680	5680	5680	5680	0
298	20241129	152600	46929230	5680	5680	5680	5680	0
299	20241129	152500	46929230	5680	5680	5680	5680	0
300	20241129	152400	46929230	5680	5680	5680	5680	0
301	20241129	152300	46929230	5680	5680	5680	5680	0
302	20241129	152200	46929230	5680	5680	5680	5680	0
303	20241129	152100	46929230	5680	5680	5680	5680	0
304	20241129	152000	46929230	5680	5680	5680	5680	0
305	20241129	151900	46929230	5680	5680	5680	5680	0
306	20241129	151800	46929230	5680	5680	5680	5680	0
307	20241129	151700	46929230	5680	5680	5680	5680	0
308	20241129	151600	46929230	5680	5680	5680	5680	0
309	20241129	151500	46929230	5680	5680	5680	5680	0
310	20241129	151400	46929230	5680	5670	5680	5670	2
311	20241129	151300	46917880	5670	5670	5670	5670	19
312	20241129	151200	46810150	5650	5670	5670	5650	200
313	20241129	151100	45678100	5680	5680	5680	5680	0
314	20241129	151000	45678100	5680	5680	5680	5680	0
315	20241129	150900	45678100	5680	5680	5680	5680	0
316	20241129	150800	45678100	5680	5680	5680	5680	0
317	20241129	150700	45678100	5680	5680	5680	5680	0
318	20241129	150600	45678100	5680	5680	5680	5680	0
319	20241129	150500	45678100	5680	5680	5680	5680	0
320	20241129	150400	45678100	5680	5680	5680	5680	0
321	20241129	150300	45678100	5680	5680	5680	5680	0
322	20241129	150200	45678100	5680	5680	5680	5680	0
323	20241129	150100	45678100	5680	5680	5680	5680	0
324	20241129	150000	45678100	5680	5680	5680	5680	0
325	20241129	145900	45678100	5680	5680	5680	5680	0
326	20241129	145800	45678100	5680	5680	5680	5680	0
327	20241129	145700	45678100	5680	5680	5680	5680	0
328	20241129	145600	45678100	5680	5680	5680	5680	0
329	20241129	145500	45678100	5680	5680	5680	5680	0
330	20241129	145400	45678100	5680	5680	5680	5680	1
331	20241129	145300	45672420	5680	5670	5680	5670	125
332	20241129	145200	44962430	5680	5680	5680	5680	50
333	20241129	145100	44678430	5660	5660	5660	5660	0
334	20241129	145000	44678430	5660	5660	5660	5660	0
335	20241129	144900	44678430	5660	5680	5680	5660	886
336	20241129	144800	39646520	5700	5700	5700	5700	0
337	20241129	144700	39646520	5700	5700	5700	5700	0
338	20241129	144600	39646520	5700	5700	5700	5700	0
339	20241129	144500	39646520	5700	5700	5700	5700	0
340	20241129	144400	39646520	5700	5700	5700	5700	0
341	20241129	144300	39646520	5700	5700	5700	5700	0
342	20241129	144200	39646520	5700	5700	5700	5700	0
343	20241129	144100	39646520	5700	5700	5700	5700	0
344	20241129	144000	39646520	5700	5700	5700	5700	0
345	20241129	143900	39646520	5700	5700	5700	5700	0
346	20241129	143800	39646520	5700	5700	5700	5700	0
347	20241129	143700	39646520	5700	5700	5700	5700	0
348	20241129	143600	39646520	5700	5700	5700	5700	0
349	20241129	143500	39646520	5700	5700	5700	5700	0
350	20241129	143400	39646520	5700	5690	5700	5690	30
351	20241129	143300	39475550	5690	5690	5690	5690	0
352	20241129	143200	39475550	5690	5690	5690	5690	10
353	20241129	143100	39418650	5680	5680	5680	5680	0
354	20241129	143000	39418650	5680	5680	5680	5680	0
355	20241129	142900	39418650	5680	5680	5680	5680	0
356	20241129	142800	39418650	5680	5680	5680	5680	0
357	20241129	142700	39418650	5680	5680	5680	5680	0
358	20241129	142600	39418650	5680	5680	5680	5680	1174
359	20241129	142500	32750330	5700	5700	5700	5700	0
360	20241129	142400	32750330	5700	5700	5700	5700	0
361	20241129	142300	32750330	5700	5700	5700	5700	0
362	20241129	142200	32750330	5700	5700	5700	5700	0
363	20241129	142100	32750330	5700	5700	5700	5700	0
364	20241129	142000	32750330	5700	5700	5700	5700	0
365	20241129	141900	32750330	5700	5700	5700	5700	0
366	20241129	141800	32750330	5700	5700	5700	5700	0
367	20241129	141700	32750330	5700	5700	5700	5700	0
368	20241129	141600	32750330	5700	5700	5700	5700	0
369	20241129	141500	32750330	5700	5700	5700	5700	0
370	20241129	141400	32750330	5700	5700	5700	5700	0
371	20241129	141300	32750330	5700	5700	5700	5700	0
372	20241129	141200	32750330	5700	5700	5700	5700	0
373	20241129	141100	32750330	5700	5700	5700	5700	1
374	20241129	141000	32744630	5700	5700	5700	5700	30
375	20241129	140900	32573630	5700	5700	5700	5700	0
376	20241129	140800	32573630	5700	5700	5700	5700	0
377	20241129	140700	32573630	5700	5700	5700	5700	0
378	20241129	140600	32573630	5700	5700	5700	5700	0
379	20241129	140500	32573630	5700	5700	5700	5700	0
380	20241129	140400	32573630	5700	5700	5700	5700	0
381	20241129	140300	32573630	5700	5700	5700	5700	0
382	20241129	140200	32573630	5700	5700	5700	5700	10
383	20241129	140100	32516630	5700	5700	5700	5700	30
384	20241129	140000	32345630	5700	5700	5700	5700	0
385	20241129	135900	32345630	5700	5700	5700	5700	0
386	20241129	135800	32345630	5700	5700	5700	5700	0
387	20241129	135700	32345630	5700	5700	5700	5700	5
388	20241129	135600	32317130	5700	5700	5700	5700	0
389	20241129	135500	32317130	5700	5700	5700	5700	0
390	20241129	135400	32317130	5700	5700	5700	5700	0
391	20241129	135300	32317130	5700	5700	5700	5700	0
392	20241129	135200	32317130	5700	5700	5700	5700	0
393	20241129	135100	32317130	5700	5700	5700	5700	0
394	20241129	135000	32317130	5700	5700	5700	5700	0
395	20241129	134900	32317130	5700	5700	5700	5700	0
396	20241129	134800	32317130	5700	5700	5700	5700	0
397	20241129	134700	32317130	5700	5700	5700	5700	0
398	20241129	134600	32317130	5700	5700	5700	5700	0
399	20241129	134500	32317130	5700	5700	5700	5700	0
400	20241129	134400	32317130	5700	5700	5700	5700	6
401	20241129	134300	32282930	5700	5700	5700	5700	0
402	20241129	134200	32282930	5700	5700	5700	5700	0
403	20241129	134100	32282930	5700	5700	5700	5700	3
404	20241129	134000	32265830	5700	5700	5700	5700	24
405	20241129	133900	32129030	5700	5700	5700	5700	0
406	20241129	133800	32129030	5700	5700	5700	5700	0
407	20241129	133700	32129030	5700	5700	5700	5700	0
408	20241129	133600	32129030	5700	5690	5700	5690	615
409	20241129	133500	28629670	5680	5680	5680	5680	5
410	20241129	133400	28601270	5680	5680	5680	5680	3
411	20241129	133300	28584230	5690	5690	5690	5690	0
412	20241129	133200	28584230	5690	5680	5690	5680	11
413	20241129	133100	28521740	5680	5680	5680	5680	30
414	20241129	133000	28351340	5680	5680	5680	5680	0
415	20241129	132900	28351340	5680	5680	5680	5680	3
416	20241129	132800	28334300	5680	5680	5680	5680	0
417	20241129	132700	28334300	5680	5680	5680	5680	0
418	20241129	132600	28334300	5680	5680	5680	5680	10
419	20241129	132500	28277500	5680	5680	5680	5680	10
420	20241129	132400	28220700	5690	5690	5690	5690	0
421	20241129	132300	28220700	5690	5690	5690	5690	0
422	20241129	132200	28220700	5690	5690	5690	5690	0
423	20241129	132100	28220700	5690	5690	5690	5690	0
424	20241129	132000	28220700	5690	5690	5690	5690	0
425	20241129	131900	28220700	5690	5690	5690	5690	0
426	20241129	131800	28220700	5690	5690	5690	5690	0
427	20241129	131700	28220700	5690	5690	5690	5690	0
428	20241129	131600	28220700	5690	5690	5690	5690	0
429	20241129	131500	28220700	5690	5680	5690	5680	20
430	20241129	131400	28107070	5680	5680	5680	5680	10
431	20241129	131300	28050270	5680	5680	5680	5680	40
432	20241129	131200	27823070	5680	5680	5680	5680	0
433	20241129	131100	27823070	5680	5680	5680	5680	7
434	20241129	131000	27783310	5670	5670	5670	5670	0
435	20241129	130900	27783310	5670	5670	5670	5670	0
436	20241129	130800	27783310	5670	5670	5670	5670	60
437	20241129	130700	27443110	5680	5680	5680	5680	0
438	20241129	130600	27443110	5680	5680	5680	5680	0
439	20241129	130500	27443110	5680	5680	5680	5680	0
440	20241129	130400	27443110	5680	5680	5680	5680	0
441	20241129	130300	27443110	5680	5680	5680	5680	0
442	20241129	130200	27443110	5680	5680	5680	5680	0
443	20241129	130100	27443110	5680	5680	5680	5680	0
444	20241129	130000	27443110	5680	5680	5680	5680	0
445	20241129	125900	27443110	5680	5680	5680	5680	0
446	20241129	125800	27443110	5680	5680	5680	5680	0
447	20241129	125700	27443110	5680	5680	5680	5680	0
448	20241129	125600	27443110	5680	5680	5680	5680	42
449	20241129	125500	27204550	5680	5680	5680	5680	1
450	20241129	125400	27198870	5680	5680	5680	5680	3
451	20241129	125300	27181830	5660	5660	5660	5660	0
452	20241129	125200	27181830	5660	5660	5660	5660	0
453	20241129	125100	27181830	5660	5660	5660	5660	0
454	20241129	125000	27181830	5660	5660	5660	5660	0
455	20241129	124900	27181830	5660	5660	5660	5660	0
456	20241129	124800	27181830	5660	5660	5660	5660	1
457	20241129	124700	27176170	5660	5660	5660	5660	0
458	20241129	124600	27176170	5660	5660	5660	5660	0
459	20241129	124500	27176170	5660	5660	5660	5660	0
460	20241129	124400	27176170	5660	5660	5660	5660	0
461	20241129	124300	27176170	5660	5660	5660	5660	0
462	20241129	124200	27176170	5660	5680	5680	5660	603
463	20241129	124100	23762960	5680	5680	5680	5680	4
464	20241129	124000	23740240	5670	5670	5670	5670	0
465	20241129	123900	23740240	5670	5670	5670	5670	0
466	20241129	123800	23740240	5670	5670	5670	5670	0
467	20241129	123700	23740240	5670	5670	5670	5670	0
468	20241129	123600	23740240	5670	5670	5670	5670	1
469	20241129	123500	23734570	5680	5680	5680	5680	0
470	20241129	123400	23734570	5680	5680	5680	5680	0
471	20241129	123300	23734570	5680	5680	5680	5680	0
472	20241129	123200	23734570	5680	5680	5680	5680	0
473	20241129	123100	23734570	5680	5680	5680	5680	0
474	20241129	123000	23734570	5680	5680	5680	5680	0
475	20241129	122900	23734570	5680	5680	5680	5680	0
476	20241129	122800	23734570	5680	5680	5680	5680	1
477	20241129	122700	23728890	5680	5680	5680	5680	0
478	20241129	122600	23728890	5680	5680	5680	5680	0
479	20241129	122500	23728890	5680	5680	5680	5680	0
480	20241129	122400	23728890	5680	5680	5680	5680	1
481	20241129	122300	23723210	5680	5680	5680	5680	0
482	20241129	122200	23723210	5680	5680	5680	5680	1
483	20241129	122100	23717530	5680	5680	5680	5680	0
484	20241129	122000	23717530	5680	5680	5680	5680	0
485	20241129	121900	23717530	5680	5680	5680	5680	0
486	20241129	121800	23717530	5680	5680	5680	5680	1
487	20241129	121700	23711850	5670	5670	5670	5670	0
488	20241129	121600	23711850	5670	5670	5670	5670	0
489	20241129	121500	23711850	5670	5670	5670	5670	0
490	20241129	121400	23711850	5670	5670	5670	5670	1
491	20241129	121300	23706180	5710	5710	5710	5710	0
492	20241129	121200	23706180	5710	5710	5710	5710	0
493	20241129	121100	23706180	5710	5710	5710	5710	2
494	20241129	121000	23694760	5710	5710	5710	5710	0
495	20241129	120900	23694760	5710	5710	5710	5710	0
496	20241129	120800	23694760	5710	5710	5710	5710	0
497	20241129	120700	23694760	5710	5710	5710	5710	0
498	20241129	120600	23694760	5710	5710	5710	5710	0
499	20241129	120500	23694760	5710	5710	5710	5710	0
500	20241129	120400	23694760	5710	5670	5710	5670	320
501	20241129	120300	21875960	5670	5670	5670	5670	0
502	20241129	120200	21875960	5670	5670	5670	5670	1
503	20241129	120100	21870290	5710	5710	5710	5710	0
504	20241129	120000	21870290	5710	5710	5710	5710	0
505	20241129	115900	21870290	5710	5710	5710	5710	0
506	20241129	115800	21870290	5710	5710	5710	5710	0
507	20241129	115700	21870290	5710	5710	5710	5710	5
508	20241129	115600	21841740	5670	5670	5670	5670	0
509	20241129	115500	21841740	5670	5670	5670	5670	0
510	20241129	115400	21841740	5670	5670	5670	5670	0
511	20241129	115300	21841740	5670	5670	5670	5670	0
512	20241129	115200	21841740	5670	5670	5670	5670	0
513	20241129	115100	21841740	5670	5670	5670	5670	0
514	20241129	115000	21841740	5670	5670	5670	5670	0
515	20241129	114900	21841740	5670	5670	5670	5670	0
516	20241129	114800	21841740	5670	5670	5670	5670	0
517	20241129	114700	21841740	5670	5670	5670	5670	0
518	20241129	114600	21841740	5670	5670	5670	5670	0
519	20241129	114500	21841740	5670	5670	5670	5670	0
520	20241129	114400	21841740	5670	5670	5670	5670	1
521	20241129	114300	21836070	5710	5710	5710	5710	32
522	20241129	114200	21653350	5680	5680	5680	5680	298
523	20241129	114100	19960710	5680	5680	5680	5680	0
524	20241129	114000	19960710	5680	5680	5680	5680	0
525	20241129	113900	19960710	5680	5680	5680	5680	0
526	20241129	113800	19960710	5680	5680	5680	5680	1
527	20241129	113700	19955030	5710	5710	5710	5710	0
528	20241129	113600	19955030	5710	5710	5710	5710	0
529	20241129	113500	19955030	5710	5710	5710	5710	0
530	20241129	113400	19955030	5710	5710	5710	5710	0
531	20241129	113300	19955030	5710	5710	5710	5710	0
532	20241129	113200	19955030	5710	5710	5710	5710	0
533	20241129	113100	19955030	5710	5710	5710	5710	20
534	20241129	113000	19840830	5710	5710	5710	5710	0
535	20241129	112900	19840830	5710	5710	5710	5710	0
536	20241129	112800	19840830	5710	5710	5710	5710	1
537	20241129	112700	19835120	5680	5680	5680	5680	2
538	20241129	112600	19823760	5680	5680	5680	5680	0
539	20241129	112500	19823760	5680	5680	5680	5680	0
540	20241129	112400	19823760	5680	5680	5680	5680	0
541	20241129	112300	19823760	5680	5680	5680	5680	0
542	20241129	112200	19823760	5680	5680	5680	5680	2
543	20241129	112100	19812400	5660	5660	5660	5660	0
544	20241129	112000	19812400	5660	5660	5660	5660	0
545	20241129	111900	19812400	5660	5660	5660	5660	0
546	20241129	111800	19812400	5660	5660	5660	5660	0
547	20241129	111700	19812400	5660	5660	5660	5660	0
548	20241129	111600	19812400	5660	5660	5660	5660	0
549	20241129	111500	19812400	5660	5660	5660	5660	0
550	20241129	111400	19812400	5660	5660	5660	5660	1
551	20241129	111300	19806740	5670	5680	5680	5670	196
552	20241129	111200	18694040	5670	5670	5670	5670	0
553	20241129	111100	18694040	5670	5670	5670	5670	0
554	20241129	111000	18694040	5670	5670	5670	5670	0
555	20241129	110900	18694040	5670	5670	5670	5670	0
556	20241129	110800	18694040	5670	5670	5670	5670	0
557	20241129	110700	18694040	5670	5670	5670	5670	0
558	20241129	110600	18694040	5670	5670	5670	5670	0
559	20241129	110500	18694040	5670	5670	5670	5670	0
560	20241129	110400	18694040	5670	5670	5670	5670	0
561	20241129	110300	18694040	5670	5670	5670	5670	0
562	20241129	110200	18694040	5670	5670	5670	5670	0
563	20241129	110100	18694040	5670	5670	5670	5670	0
564	20241129	110000	18694040	5670	5670	5670	5670	0
565	20241129	105900	18694040	5670	5670	5670	5670	0
566	20241129	105800	18694040	5670	5670	5670	5670	1
567	20241129	105700	18688370	5670	5670	5670	5670	0
568	20241129	105600	18688370	5670	5670	5670	5670	0
569	20241129	105500	18688370	5670	5670	5670	5670	0
570	20241129	105400	18688370	5670	5670	5670	5670	0
571	20241129	105300	18688370	5670	5670	5670	5670	0
572	20241129	105200	18688370	5670	5670	5670	5670	1
573	20241129	105100	18682700	5740	5740	5740	5740	0
574	20241129	105000	18682700	5740	5740	5740	5740	0
575	20241129	104900	18682700	5740	5740	5740	5740	0
576	20241129	104800	18682700	5740	5740	5740	5740	0
577	20241129	104700	18682700	5740	5740	5740	5740	0
578	20241129	104600	18682700	5740	5740	5740	5740	0
579	20241129	104500	18682700	5740	5740	5740	5740	0
580	20241129	104400	18682700	5740	5680	5740	5680	710
581	20241129	104300	14619290	5670	5670	5670	5670	0
582	20241129	104200	14619290	5670	5670	5670	5670	0
583	20241129	104100	14619290	5670	5670	5670	5670	0
584	20241129	104000	14619290	5670	5670	5670	5670	0
585	20241129	103900	14619290	5670	5670	5670	5670	0
586	20241129	103800	14619290	5670	5670	5670	5670	0
587	20241129	103700	14619290	5670	5670	5670	5670	0
588	20241129	103600	14619290	5670	5670	5670	5670	169
589	20241129	103500	13661060	5670	5670	5670	5670	5
590	20241129	103400	13632710	5670	5670	5670	5670	0
591	20241129	103300	13632710	5670	5670	5670	5670	0
592	20241129	103200	13632710	5670	5670	5670	5660	24
593	20241129	103100	13496640	5670	5670	5670	5670	0
594	20241129	103000	13496640	5670	5670	5670	5670	0
595	20241129	102900	13496640	5670	5670	5670	5670	36
596	20241129	102800	13292520	5670	5670	5680	5670	687
597	20241129	102700	9397180	5680	5680	5680	5680	0
598	20241129	102600	9397180	5680	5680	5680	5680	21
599	20241129	102500	9277900	5680	5680	5680	5680	0
600	20241129	102400	9277900	5680	5680	5680	5680	1
601	20241129	102300	9272220	5690	5690	5690	5690	0
602	20241129	102200	9272220	5690	5690	5690	5690	0
603	20241129	102100	9272220	5690	5690	5690	5690	0
604	20241129	102000	9272220	5690	5690	5690	5690	0
605	20241129	101900	9272220	5690	5690	5690	5690	0
606	20241129	101800	9272220	5690	5690	5690	5690	0
607	20241129	101700	9272220	5690	5690	5690	5690	0
608	20241129	101600	9272220	5690	5690	5690	5690	0
609	20241129	101500	9272220	5690	5680	5690	5680	95
610	20241129	101400	8732150	5680	5680	5680	5680	0
611	20241129	101300	8732150	5680	5680	5680	5680	1
612	20241129	101200	8726470	5680	5680	5680	5680	0
613	20241129	101100	8726470	5680	5680	5680	5680	1
614	20241129	101000	8720790	5690	5690	5690	5690	10
615	20241129	100900	8663890	5690	5690	5690	5690	0
616	20241129	100800	8663890	5690	5690	5690	5690	0
617	20241129	100700	8663890	5690	5690	5690	5690	20
618	20241129	100600	8550090	5690	5690	5690	5690	0
619	20241129	100500	8550090	5690	5690	5690	5690	0
620	20241129	100400	8550090	5690	5690	5690	5690	3
621	20241129	100300	8533020	5680	5680	5680	5680	262
622	20241129	100200	7044860	5680	5680	5680	5680	1
623	20241129	100100	7039180	5700	5700	5700	5700	0
624	20241129	100000	7039180	5700	5700	5700	5700	0
625	20241129	095900	7039180	5700	5700	5700	5700	0
626	20241129	095800	7039180	5700	5700	5700	5700	0
627	20241129	095700	7039180	5700	5700	5700	5700	0
628	20241129	095600	7039180	5700	5700	5700	5700	0
629	20241129	095500	7039180	5700	5700	5700	5700	0
630	20241129	095400	7039180	5700	5690	5700	5690	20
631	20241129	095300	6925220	5690	5690	5690	5690	14
632	20241129	095200	6845560	5690	5690	5690	5690	69
633	20241129	095100	6452950	5710	5710	5710	5710	0
634	20241129	095000	6452950	5710	5710	5710	5710	0
635	20241129	094900	6452950	5710	5710	5710	5710	0
636	20241129	094800	6452950	5710	5710	5710	5710	0
637	20241129	094700	6452950	5710	5710	5710	5710	0
638	20241129	094600	6452950	5710	5710	5710	5710	20
639	20241129	094500	6338750	5710	5710	5710	5710	3
640	20241129	094400	6321620	5710	5710	5710	5710	1
641	20241129	094300	6315910	5710	5710	5710	5710	0
642	20241129	094200	6315910	5710	5710	5710	5710	13
643	20241129	094100	6241680	5700	5700	5700	5690	408
644	20241129	094000	3916400	5710	5710	5710	5710	0
645	20241129	093900	3916400	5710	5710	5710	5710	0
646	20241129	093800	3916400	5710	5710	5710	5710	0
647	20241129	093700	3916400	5710	5710	5710	5710	0
648	20241129	093600	3916400	5710	5710	5710	5710	0
649	20241129	093500	3916400	5710	5710	5710	5710	21
650	20241129	093400	3796490	5700	5700	5700	5700	1
651	20241129	093300	3790790	5700	5700	5700	5700	0
652	20241129	093200	3790790	5700	5700	5700	5700	0
653	20241129	093100	3790790	5700	5700	5700	5700	0
654	20241129	093000	3790790	5700	5700	5700	5700	0
655	20241129	092900	3790790	5700	5700	5700	5700	0
656	20241129	092800	3790790	5700	5700	5700	5700	0
657	20241129	092700	3790790	5700	5700	5700	5700	0
658	20241129	092600	3790790	5700	5700	5700	5700	100
659	20241129	092500	3220790	5700	5700	5700	5700	0
660	20241129	092400	3220790	5700	5700	5700	5700	1
661	20241129	092300	3215090	5730	5730	5730	5730	0
662	20241129	092200	3215090	5730	5720	5730	5710	115
663	20241129	092100	2558400	5740	5740	5740	5740	0
664	20241129	092000	2558400	5740	5740	5740	5740	1
665	20241129	091900	2552660	5710	5740	5740	5710	19
666	20241129	091800	2444140	5710	5710	5710	5710	20
667	20241129	091700	2329940	5740	5740	5740	5740	0
668	20241129	091600	2329940	5740	5740	5740	5740	1
669	20241129	091500	2324200	5740	5740	5740	5740	0
670	20241129	091400	2324200	5740	5740	5740	5740	0
671	20241129	091300	2324200	5740	5740	5740	5740	0
672	20241129	091200	2324200	5740	5710	5740	5710	2
673	20241129	091100	2312750	5750	5750	5750	5750	0
674	20241129	091000	2312750	5750	5720	5750	5720	2
675	20241129	090900	2301280	5750	5750	5750	5750	0
676	20241129	090800	2301280	5750	5720	5750	5720	2
677	20241129	090700	2289810	5730	5730	5730	5730	295
678	20241129	090600	599460	5820	5820	5820	5820	0
679	20241129	090500	599460	5820	5820	5820	5820	0
680	20241129	090400	599460	5820	5820	5820	5820	0
681	20241129	090300	599460	5820	5820	5820	5820	0
682	20241129	090200	599460	5820	5820	5820	5820	0
683	20241129	090100	599460	5820	5820	5820	5820	0
684	20241129	090000	599460	5820	5820	5820	5820	103