KissMeData/002810/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183800	97982730	13000	13000	13000	13000	61
3	20241129	183700	97982730	13000	13000	13000	13000	0
4	20241129	183600	97982730	13000	13000	13000	13000	0
5	20241129	183500	97982730	13000	13000	13000	13000	0
6	20241129	183400	97982730	13000	13000	13000	13000	0
7	20241129	183300	97982730	13000	13000	13000	13000	0
8	20241129	183200	97982730	13000	13000	13000	13000	0
9	20241129	183100	97982730	13000	13000	13000	13000	0
10	20241129	183000	97982730	13000	13000	13000	13000	0
11	20241129	182900	97982730	13000	13000	13000	13000	0
12	20241129	182800	97982730	13000	13000	13000	13000	0
13	20241129	182700	97982730	13000	13000	13000	13000	0
14	20241129	182600	97982730	13000	13000	13000	13000	0
15	20241129	182500	97982730	13000	13000	13000	13000	0
16	20241129	182400	97982730	13000	13000	13000	13000	0
17	20241129	182300	97982730	13000	13000	13000	13000	0
18	20241129	182200	97982730	13000	13000	13000	13000	0
19	20241129	182100	97982730	13000	13000	13000	13000	0
20	20241129	182000	97982730	13000	13000	13000	13000	0
21	20241129	181900	97982730	13000	13000	13000	13000	0
22	20241129	181800	97982730	13000	13000	13000	13000	0
23	20241129	181700	97982730	13000	13000	13000	13000	0
24	20241129	181600	97982730	13000	13000	13000	13000	0
25	20241129	181500	97982730	13000	13000	13000	13000	0
26	20241129	181400	97982730	13000	13000	13000	13000	0
27	20241129	181300	97982730	13000	13000	13000	13000	0
28	20241129	181200	97982730	13000	13000	13000	13000	0
29	20241129	181100	97982730	13000	13000	13000	13000	0
30	20241129	181000	97982730	13000	13000	13000	13000	0
31	20241129	180900	97982730	13000	13000	13000	13000	0
32	20241129	180800	97982730	13000	13000	13000	13000	61
33	20241129	180700	97982730	13000	13000	13000	13000	0
34	20241129	180600	97982730	13000	13000	13000	13000	0
35	20241129	180500	97982730	13000	13000	13000	13000	0
36	20241129	180400	97982730	13000	13000	13000	13000	0
37	20241129	180300	97982730	13000	13000	13000	13000	0
38	20241129	180200	97982730	13000	13000	13000	13000	0
39	20241129	180100	97982730	13000	13000	13000	13000	0
40	20241129	180000	97982730	13000	13000	13000	13000	0
41	20241129	175900	97982730	13000	13000	13000	13000	0
42	20241129	175800	97982730	13000	13000	13000	13000	0
43	20241129	175700	97982730	13000	13000	13000	13000	0
44	20241129	175600	97982730	13000	13000	13000	13000	0
45	20241129	175500	97982730	13000	13000	13000	13000	0
46	20241129	175400	97982730	13000	13000	13000	13000	0
47	20241129	175300	97982730	13000	13000	13000	13000	0
48	20241129	175200	97982730	13000	13000	13000	13000	0
49	20241129	175100	97982730	13000	13000	13000	13000	0
50	20241129	175000	97982730	13000	13000	13000	13000	0
51	20241129	174900	97982730	13000	13000	13000	13000	0
52	20241129	174800	97982730	13000	13000	13000	13000	0
53	20241129	174700	97982730	13000	13000	13000	13000	0
54	20241129	174600	97982730	13000	13000	13000	13000	0
55	20241129	174500	97982730	13000	13000	13000	13000	0
56	20241129	174400	97982730	13000	13000	13000	13000	0
57	20241129	174300	97982730	13000	13000	13000	13000	0
58	20241129	174200	97982730	13000	13000	13000	13000	0
59	20241129	174100	97982730	13000	13000	13000	13000	0
60	20241129	174000	97982730	13000	13000	13000	13000	0
61	20241129	173900	97982730	13000	13000	13000	13000	0
62	20241129	173800	97982730	13000	13000	13000	13000	61
63	20241129	173700	97982730	13000	13000	13000	13000	0
64	20241129	173600	97982730	13000	13000	13000	13000	0
65	20241129	173500	97982730	13000	13000	13000	13000	0
66	20241129	173400	97982730	13000	13000	13000	13000	0
67	20241129	173300	97982730	13000	13000	13000	13000	0
68	20241129	173200	97982730	13000	13000	13000	13000	0
69	20241129	173100	97982730	13000	13000	13000	13000	0
70	20241129	173000	97982730	13000	13000	13000	13000	0
71	20241129	172900	97982730	13000	13000	13000	13000	0
72	20241129	172800	97982730	13000	13000	13000	13000	0
73	20241129	172700	97982730	13000	13000	13000	13000	0
74	20241129	172600	97982730	13000	13000	13000	13000	0
75	20241129	172500	97982730	13000	13000	13000	13000	0
76	20241129	172400	97982730	13000	13000	13000	13000	0
77	20241129	172300	97982730	13000	13000	13000	13000	0
78	20241129	172200	97982730	13000	13000	13000	13000	0
79	20241129	172100	97982730	13000	13000	13000	13000	0
80	20241129	172000	97982730	13000	13000	13000	13000	0
81	20241129	171900	97982730	13000	13000	13000	13000	0
82	20241129	171800	97982730	13000	13000	13000	13000	0
83	20241129	171700	97982730	13000	13000	13000	13000	0
84	20241129	171600	97982730	13000	13000	13000	13000	0
85	20241129	171500	97982730	13000	13000	13000	13000	0
86	20241129	171400	97982730	13000	13000	13000	13000	0
87	20241129	171300	97982730	13000	13000	13000	13000	0
88	20241129	171200	97982730	13000	13000	13000	13000	0
89	20241129	171100	97982730	13000	13000	13000	13000	0
90	20241129	171000	97982730	13000	13000	13000	13000	0
91	20241129	170900	97982730	13000	13000	13000	13000	0
92	20241129	170800	97982730	13000	13000	13000	13000	61
93	20241129	170700	97982730	13000	13000	13000	13000	0
94	20241129	170600	97982730	13000	13000	13000	13000	0
95	20241129	170500	97982730	13000	13000	13000	13000	0
96	20241129	170400	97982730	13000	13000	13000	13000	0
97	20241129	170300	97982730	13000	13000	13000	13000	0
98	20241129	170200	97982730	13000	13000	13000	13000	0
99	20241129	170100	97982730	13000	13000	13000	13000	0
100	20241129	170000	97982730	13000	13000	13000	13000	0
101	20241129	165900	97982730	13000	13000	13000	13000	0
102	20241129	165800	97982730	13000	13000	13000	13000	0
103	20241129	165700	97982730	13000	13000	13000	13000	0
104	20241129	165600	97982730	13000	13000	13000	13000	0
105	20241129	165500	97982730	13000	13000	13000	13000	0
106	20241129	165400	97982730	13000	13000	13000	13000	0
107	20241129	165300	97982730	13000	13000	13000	13000	0
108	20241129	165200	97982730	13000	13000	13000	13000	0
109	20241129	165100	97982730	13000	13000	13000	13000	0
110	20241129	165000	97982730	13000	13000	13000	13000	0
111	20241129	164900	97982730	13000	13000	13000	13000	0
112	20241129	164800	97982730	13000	13000	13000	13000	0
113	20241129	164700	97982730	13000	13000	13000	13000	0
114	20241129	164600	97982730	13000	13000	13000	13000	0
115	20241129	164500	97982730	13000	13000	13000	13000	0
116	20241129	164400	97982730	13000	13000	13000	13000	0
117	20241129	164300	97982730	13000	13000	13000	13000	0
118	20241129	164200	97982730	13000	13000	13000	13000	0
119	20241129	164100	97982730	13000	13000	13000	13000	0
120	20241129	164000	97982730	13000	13000	13000	13000	0
121	20241129	163900	97982730	13000	13000	13000	13000	0
122	20241129	163800	97982730	13000	13000	13000	13000	61
123	20241129	163700	97982730	13000	13000	13000	13000	0
124	20241129	163600	97982730	13000	13000	13000	13000	0
125	20241129	163500	97982730	13000	13000	13000	13000	0
126	20241129	163400	97982730	13000	13000	13000	13000	0
127	20241129	163300	97982730	13000	13000	13000	13000	0
128	20241129	163200	97982730	13000	13000	13000	13000	0
129	20241129	163100	97982730	13000	13000	13000	13000	0
130	20241129	163000	97982730	13000	13000	13000	13000	0
131	20241129	162900	97982730	13000	13000	13000	13000	0
132	20241129	162800	97982730	13000	13000	13000	13000	0
133	20241129	162700	97982730	13000	13000	13000	13000	0
134	20241129	162600	97982730	13000	13000	13000	13000	0
135	20241129	162500	97982730	13000	13000	13000	13000	0
136	20241129	162400	97982730	13000	13000	13000	13000	0
137	20241129	162300	97982730	13000	13000	13000	13000	0
138	20241129	162200	97982730	13000	13000	13000	13000	0
139	20241129	162100	97982730	13000	13000	13000	13000	0
140	20241129	162000	97982730	13000	13000	13000	13000	0
141	20241129	161900	97982730	13000	13000	13000	13000	0
142	20241129	161800	97982730	13000	13000	13000	13000	0
143	20241129	161700	97982730	13000	13000	13000	13000	0
144	20241129	161600	97982730	13000	13000	13000	13000	0
145	20241129	161500	97982730	13000	13000	13000	13000	0
146	20241129	161400	97982730	13000	13000	13000	13000	0
147	20241129	161300	97982730	13000	13000	13000	13000	0
148	20241129	161200	97982730	13000	13000	13000	13000	0
149	20241129	161100	97982730	13000	13000	13000	13000	0
150	20241129	161000	97982730	13000	13000	13000	13000	0
151	20241129	160900	97982730	13000	13000	13000	13000	0
152	20241129	160800	97982730	13000	13000	13000	13000	61
153	20241129	160700	97982730	13000	13000	13000	13000	0
154	20241129	160600	97982730	13000	13000	13000	13000	0
155	20241129	160500	97982730	13000	13000	13000	13000	0
156	20241129	160400	97982730	13000	13000	13000	13000	0
157	20241129	160300	97982730	13000	13000	13000	13000	0
158	20241129	160200	97982730	13000	13000	13000	13000	0
159	20241129	160100	97982730	13000	13000	13000	13000	0
160	20241129	160000	97982730	13000	13000	13000	13000	0
161	20241129	155900	97982730	13000	13000	13000	13000	0
162	20241129	155800	97982730	13000	13000	13000	13000	0
163	20241129	155700	97982730	13000	13000	13000	13000	0
164	20241129	155600	97982730	13000	13000	13000	13000	0
165	20241129	155500	97982730	13000	13000	13000	13000	0
166	20241129	155400	97982730	13000	13000	13000	13000	0
167	20241129	155300	97982730	13000	13000	13000	13000	0
168	20241129	155200	97982730	13000	13000	13000	13000	0
169	20241129	155100	97982730	13000	13000	13000	13000	0
170	20241129	155000	97982730	13000	13000	13000	13000	0
171	20241129	154900	97982730	13000	13000	13000	13000	0
172	20241129	154800	97982730	13000	13000	13000	13000	0
173	20241129	154700	97982730	13000	13000	13000	13000	0
174	20241129	154600	97982730	13000	13000	13000	13000	0
175	20241129	154500	97982730	13000	13000	13000	13000	0
176	20241129	154400	97982730	13000	13000	13000	13000	0
177	20241129	154300	97982730	13000	13000	13000	13000	0
178	20241129	154200	97982730	13000	13000	13000	13000	0
179	20241129	154100	97982730	13000	13000	13000	13000	0
180	20241129	154000	97982730	13000	13000	13000	13000	0
181	20241129	153900	97982730	13000	13000	13000	13000	0
182	20241129	153800	97982730	13000	13000	13000	13000	61
183	20241129	153700	97982730	13000	13000	13000	13000	0
184	20241129	153600	97982730	13000	13000	13000	13000	0
185	20241129	153500	97982730	13000	13000	13000	13000	0
186	20241129	153400	97982730	13000	13000	13000	13000	0
187	20241129	153300	97982730	13000	13000	13000	13000	0
188	20241129	153200	97982730	13000	13000	13000	13000	0
189	20241129	153100	97982730	13000	13000	13000	13000	0
190	20241129	153000	97982730	13000	13000	13000	13000	61
191	20241129	152900	97189730	13030	13030	13030	13030	0
192	20241129	152800	97189730	13030	13030	13030	13030	0
193	20241129	152700	97189730	13030	13030	13030	13030	0
194	20241129	152600	97189730	13030	13030	13030	13030	0
195	20241129	152500	97189730	13030	13030	13030	13030	0
196	20241129	152400	97189730	13030	13030	13030	13030	0
197	20241129	152300	97189730	13030	13030	13030	13030	0
198	20241129	152200	97189730	13030	13030	13030	13030	0
199	20241129	152100	97189730	13030	13030	13030	13030	0
200	20241129	152000	97189730	13030	13030	13030	13030	0
201	20241129	151900	97189730	13030	12960	13030	12960	86
202	20241129	151800	96072290	12930	12930	12930	12930	0
203	20241129	151700	96072290	12930	12930	12930	12930	0
204	20241129	151600	96072290	12930	12930	12930	12930	0
205	20241129	151500	96072290	12930	12930	12930	12930	0
206	20241129	151400	96072290	12930	12930	12930	12930	0
207	20241129	151300	96072290	12930	12930	12930	12930	0
208	20241129	151200	96072290	12930	12930	12930	12930	0
209	20241129	151100	96072290	12930	12930	12930	12930	0
210	20241129	151000	96072290	12930	12930	12930	12930	2
211	20241129	150900	96046430	12940	12940	12940	12940	0
212	20241129	150800	96046430	12940	12940	12940	12940	0
213	20241129	150700	96046430	12940	12940	12940	12940	0
214	20241129	150600	96046430	12940	12940	12940	12940	0
215	20241129	150500	96046430	12940	12940	12940	12940	0
216	20241129	150400	96046430	12940	12940	12940	12940	0
217	20241129	150300	96046430	12940	12940	12940	12940	0
218	20241129	150200	96046430	12940	12940	12940	12940	0
219	20241129	150100	96046430	12940	12940	12940	12940	0
220	20241129	150000	96046430	12940	12940	12940	12940	0
221	20241129	145900	96046430	12940	12940	12940	12940	0
222	20241129	145800	96046430	12940	12940	12940	12940	0
223	20241129	145700	96046430	12940	12940	12940	12940	0
224	20241129	145600	96046430	12940	12940	12940	12940	0
225	20241129	145500	96046430	12940	12940	12940	12940	0
226	20241129	145400	96046430	12940	12940	12940	12940	0
227	20241129	145300	96046430	12940	12940	12940	12940	0
228	20241129	145200	96046430	12940	12940	12940	12940	0
229	20241129	145100	96046430	12940	12940	12940	12940	0
230	20241129	145000	96046430	12940	12940	12940	12940	11
231	20241129	144900	95904090	12940	12940	12940	12940	3
232	20241129	144800	95865270	12940	12940	12940	12940	0
233	20241129	144700	95865270	12940	12940	12940	12940	0
234	20241129	144600	95865270	12940	12940	12940	12940	0
235	20241129	144500	95865270	12940	12950	12950	12940	11
236	20241129	144400	95722920	12940	12940	12940	12940	0
237	20241129	144300	95722920	12940	12940	12940	12940	0
238	20241129	144200	95722920	12940	12940	12940	12940	0
239	20241129	144100	95722920	12940	12940	12940	12940	0
240	20241129	144000	95722920	12940	12940	12940	12940	1
241	20241129	143900	95709980	12940	12940	12940	12940	0
242	20241129	143800	95709980	12940	12940	12940	12940	0
243	20241129	143700	95709980	12940	12940	12940	12940	0
244	20241129	143600	95709980	12940	12940	12940	12940	0
245	20241129	143500	95709980	12940	12940	12940	12940	0
246	20241129	143400	95709980	12940	12980	12980	12940	715
247	20241129	143300	86441670	12970	12970	12970	12970	0
248	20241129	143200	86441670	12970	12970	12970	12970	0
249	20241129	143100	86441670	12970	12970	12970	12970	0
250	20241129	143000	86441670	12970	12970	12970	12970	0
251	20241129	142900	86441670	12970	12970	12970	12970	0
252	20241129	142800	86441670	12970	12970	12970	12970	0
253	20241129	142700	86441670	12970	12970	12970	12970	0
254	20241129	142600	86441670	12970	12970	12970	12970	0
255	20241129	142500	86441670	12970	12970	12970	12970	0
256	20241129	142400	86441670	12970	12970	12970	12970	0
257	20241129	142300	86441670	12970	12970	12970	12970	0
258	20241129	142200	86441670	12970	13010	13020	12970	83
259	20241129	142100	85362780	13000	13000	13000	13000	13
260	20241129	142000	85193780	13000	13000	13000	13000	1
261	20241129	141900	85180780	12990	12990	12990	12990	0
262	20241129	141800	85180780	12990	12990	12990	12990	7
263	20241129	141700	85089850	12990	12990	12990	12990	0
264	20241129	141600	85089850	12990	12990	12990	12990	17
265	20241129	141500	84869020	12980	12980	12980	12980	0
266	20241129	141400	84869020	12980	12980	12980	12980	0
267	20241129	141300	84869020	12980	12980	12980	12980	0
268	20241129	141200	84869020	12980	12980	12980	12980	0
269	20241129	141100	84869020	12980	12980	12980	12980	0
270	20241129	141000	84869020	12980	12980	12980	12980	0
271	20241129	140900	84869020	12980	12980	12980	12980	0
272	20241129	140800	84869020	12980	12980	12980	12980	0
273	20241129	140700	84869020	12980	12980	12980	12980	0
274	20241129	140600	84869020	12980	12980	12980	12980	0
275	20241129	140500	84869020	12980	12980	12980	12980	0
276	20241129	140400	84869020	12980	12980	12980	12980	1
277	20241129	140300	84856040	12980	12980	12980	12980	0
278	20241129	140200	84856040	12980	12980	12980	12980	1
279	20241129	140100	84843060	12970	12970	12970	12970	0
280	20241129	140000	84843060	12970	12970	12970	12970	0
281	20241129	135900	84843060	12970	12970	12970	12970	0
282	20241129	135800	84843060	12970	12970	12970	12970	0
283	20241129	135700	84843060	12970	12970	12970	12970	0
284	20241129	135600	84843060	12970	12970	12970	12970	0
285	20241129	135500	84843060	12970	12970	12970	12970	0
286	20241129	135400	84843060	12970	12970	12970	12970	0
287	20241129	135300	84843060	12970	12970	12970	12970	0
288	20241129	135200	84843060	12970	12970	12970	12970	0
289	20241129	135100	84843060	12970	12970	12970	12970	0
290	20241129	135000	84843060	12970	12970	12970	12970	0
291	20241129	134900	84843060	12970	12970	12970	12970	0
292	20241129	134800	84843060	12970	12970	12970	12970	0
293	20241129	134700	84843060	12970	12970	12970	12970	0
294	20241129	134600	84843060	12970	12970	12970	12970	0
295	20241129	134500	84843060	12970	12970	12970	12970	0
296	20241129	134400	84843060	12970	12970	12970	12970	0
297	20241129	134300	84843060	12970	12970	12970	12970	0
298	20241129	134200	84843060	12970	12970	12970	12970	0
299	20241129	134100	84843060	12970	12970	12970	12970	0
300	20241129	134000	84843060	12970	12970	12970	12970	0
301	20241129	133900	84843060	12970	12970	12970	12970	0
302	20241129	133800	84843060	12970	12970	12970	12970	0
303	20241129	133700	84843060	12970	12970	12970	12970	0
304	20241129	133600	84843060	12970	12970	12970	12970	0
305	20241129	133500	84843060	12970	12970	12970	12970	0
306	20241129	133400	84843060	12970	12970	12970	12970	0
307	20241129	133300	84843060	12970	12970	12970	12970	0
308	20241129	133200	84843060	12970	12970	12970	12970	0
309	20241129	133100	84843060	12970	12970	12970	12970	0
310	20241129	133000	84843060	12970	12970	12970	12970	0
311	20241129	132900	84843060	12970	12970	12970	12970	0
312	20241129	132800	84843060	12970	12970	12970	12970	1
313	20241129	132700	84830090	12970	12970	12970	12970	0
314	20241129	132600	84830090	12970	12970	12970	12970	0
315	20241129	132500	84830090	12970	12970	12970	12970	0
316	20241129	132400	84830090	12970	12970	12970	12970	0
317	20241129	132300	84830090	12970	12970	12970	12970	0
318	20241129	132200	84830090	12970	12970	12970	12970	0
319	20241129	132100	84830090	12970	12970	12970	12970	0
320	20241129	132000	84830090	12970	12970	12970	12970	5
321	20241129	131900	84765240	12970	12970	12970	12970	1
322	20241129	131800	84752270	12960	12960	12960	12960	0
323	20241129	131700	84752270	12960	12960	12960	12960	0
324	20241129	131600	84752270	12960	12960	12960	12960	0
325	20241129	131500	84752270	12960	12960	12960	12960	0
326	20241129	131400	84752270	12960	12960	12960	12960	0
327	20241129	131300	84752270	12960	12960	12960	12960	0
328	20241129	131200	84752270	12960	12960	12960	12960	0
329	20241129	131100	84752270	12960	12960	12960	12960	0
330	20241129	131000	84752270	12960	12960	12960	12960	0
331	20241129	130900	84752270	12960	12960	12960	12960	1
332	20241129	130800	84739310	12960	12960	12960	12960	1
333	20241129	130700	84726350	12960	12960	12960	12960	0
334	20241129	130600	84726350	12960	12960	12960	12960	0
335	20241129	130500	84726350	12960	12960	12960	12960	0
336	20241129	130400	84726350	12960	12960	12960	12960	0
337	20241129	130300	84726350	12960	12960	12960	12960	0
338	20241129	130200	84726350	12960	12960	12960	12960	0
339	20241129	130100	84726350	12960	12960	12960	12960	0
340	20241129	130000	84726350	12960	12960	12960	12960	1
341	20241129	125900	84713390	12960	12960	12960	12960	0
342	20241129	125800	84713390	12960	12960	12960	12960	0
343	20241129	125700	84713390	12960	12960	12960	12960	0
344	20241129	125600	84713390	12960	12960	12960	12960	0
345	20241129	125500	84713390	12960	12960	12960	12960	0
346	20241129	125400	84713390	12960	12960	12960	12960	0
347	20241129	125300	84713390	12960	12960	12960	12960	0
348	20241129	125200	84713390	12960	12960	12960	12960	0
349	20241129	125100	84713390	12960	12960	12960	12960	0
350	20241129	125000	84713390	12960	12960	12960	12960	0
351	20241129	124900	84713390	12960	12960	12960	12960	0
352	20241129	124800	84713390	12960	12960	12960	12960	0
353	20241129	124700	84713390	12960	12960	12960	12960	0
354	20241129	124600	84713390	12960	12960	12960	12960	0
355	20241129	124500	84713390	12960	12960	12960	12960	0
356	20241129	124400	84713390	12960	12960	12960	12960	0
357	20241129	124300	84713390	12960	12960	12960	12960	0
358	20241129	124200	84713390	12960	12960	12960	12960	0
359	20241129	124100	84713390	12960	12960	12960	12960	0
360	20241129	124000	84713390	12960	12960	12960	12960	2
361	20241129	123900	84687470	12960	12960	12960	12960	1
362	20241129	123800	84674510	12950	12950	12950	12950	0
363	20241129	123700	84674510	12950	12950	12950	12950	0
364	20241129	123600	84674510	12950	12950	12950	12950	0
365	20241129	123500	84674510	12950	12950	12950	12950	0
366	20241129	123400	84674510	12950	12950	12950	12950	0
367	20241129	123300	84674510	12950	12950	12950	12950	0
368	20241129	123200	84674510	12950	12950	12950	12950	0
369	20241129	123100	84674510	12950	12950	12950	12950	0
370	20241129	123000	84674510	12950	12950	12950	12950	0
371	20241129	122900	84674510	12950	12950	12950	12950	0
372	20241129	122800	84674510	12950	12950	12950	12950	1
373	20241129	122700	84661560	12940	12940	12940	12940	0
374	20241129	122600	84661560	12940	12940	12940	12940	0
375	20241129	122500	84661560	12940	12940	12940	12940	0
376	20241129	122400	84661560	12940	12940	12940	12940	0
377	20241129	122300	84661560	12940	12940	12940	12940	0
378	20241129	122200	84661560	12940	12940	12940	12940	0
379	20241129	122100	84661560	12940	12940	12940	12940	0
380	20241129	122000	84661560	12940	12940	12940	12940	0
381	20241129	121900	84661560	12940	12940	12940	12940	0
382	20241129	121800	84661560	12940	12940	12940	12940	0
383	20241129	121700	84661560	12940	12940	12940	12940	1
384	20241129	121600	84648620	12940	12940	12940	12940	0
385	20241129	121500	84648620	12940	12940	12940	12940	0
386	20241129	121400	84648620	12940	12940	12940	12940	0
387	20241129	121300	84648620	12940	12960	13030	12940	162
388	20241129	121200	82543220	12990	12940	13030	12940	113
389	20241129	121100	81072140	12930	12930	12930	12930	0
390	20241129	121000	81072140	12930	12930	12930	12930	0
391	20241129	120900	81072140	12930	12930	12930	12930	0
392	20241129	120800	81072140	12930	12930	12930	12930	0
393	20241129	120700	81072140	12930	12930	12930	12930	0
394	20241129	120600	81072140	12930	12930	12930	12930	0
395	20241129	120500	81072140	12930	12930	12930	12930	0
396	20241129	120400	81072140	12930	12930	12930	12930	0
397	20241129	120300	81072140	12930	12930	12930	12930	0
398	20241129	120200	81072140	12930	12930	12930	12930	0
399	20241129	120100	81072140	12930	12930	12930	12930	0
400	20241129	120000	81072140	12930	12930	12930	12930	0
401	20241129	115900	81072140	12930	12930	12930	12930	0
402	20241129	115800	81072140	12930	12930	12930	12930	0
403	20241129	115700	81072140	12930	12930	12930	12930	0
404	20241129	115600	81072140	12930	12930	12930	12930	0
405	20241129	115500	81072140	12930	12930	12930	12930	0
406	20241129	115400	81072140	12930	12930	12930	12930	1
407	20241129	115300	81059210	12930	12930	12930	12930	0
408	20241129	115200	81059210	12930	12930	12930	12930	0
409	20241129	115100	81059210	12930	12930	12930	12930	0
410	20241129	115000	81059210	12930	12930	12930	12930	2
411	20241129	114900	81033350	12920	12920	12920	12920	1
412	20241129	114800	81020430	12920	12920	12920	12920	0
413	20241129	114700	81020430	12920	12920	12920	12920	13
414	20241129	114600	80852470	12920	12920	12920	12920	3
415	20241129	114500	80813710	12910	12910	12910	12910	0
416	20241129	114400	80813710	12910	12920	12920	12910	28
417	20241129	114300	80452050	12920	12930	13030	12920	526
418	20241129	114200	73611200	12920	12920	12920	12920	1
419	20241129	114100	73598280	12920	12920	12920	12920	0
420	20241129	114000	73598280	12920	12920	12920	12920	2
421	20241129	113900	73572440	12910	12910	12910	12910	0
422	20241129	113800	73572440	12910	12910	12910	12910	0
423	20241129	113700	73572440	12910	12910	12910	12910	1
424	20241129	113600	73559530	12900	12900	12900	12900	0
425	20241129	113500	73559530	12900	12900	12900	12900	0
426	20241129	113400	73559530	12900	12920	12960	12900	521
427	20241129	113300	66816090	12900	12900	12900	12900	0
428	20241129	113200	66816090	12900	12900	12900	12900	0
429	20241129	113100	66816090	12900	12900	12900	12900	0
430	20241129	113000	66816090	12900	12900	12900	12900	0
431	20241129	112900	66816090	12900	12900	12900	12900	0
432	20241129	112800	66816090	12900	12900	12900	12900	0
433	20241129	112700	66816090	12900	12900	12900	12900	0
434	20241129	112600	66816090	12900	12900	12900	12900	0
435	20241129	112500	66816090	12900	12900	12900	12900	0
436	20241129	112400	66816090	12900	12900	12900	12900	30
437	20241129	112300	66429090	12900	12900	12900	12900	30
438	20241129	112200	66042090	12930	12930	12930	12930	0
439	20241129	112100	66042090	12930	12930	12930	12930	0
440	20241129	112000	66042090	12930	12930	12930	12930	13
441	20241129	111900	65874000	12930	12920	12930	12920	32
442	20241129	111800	65460260	12930	12930	12930	12930	144
443	20241129	111700	63598340	12910	12910	12910	12910	0
444	20241129	111600	63598340	12910	12910	12910	12910	0
445	20241129	111500	63598340	12910	12910	12910	12910	0
446	20241129	111400	63598340	12910	12910	12910	12910	1
447	20241129	111300	63585430	12900	12900	12900	12900	0
448	20241129	111200	63585430	12900	12900	12900	12900	0
449	20241129	111100	63585430	12900	12900	12900	12900	0
450	20241129	111000	63585430	12900	12900	12900	12900	0
451	20241129	110900	63585430	12900	12900	12900	12900	0
452	20241129	110800	63585430	12900	12900	12900	12900	0
453	20241129	110700	63585430	12900	12900	12900	12900	0
454	20241129	110600	63585430	12900	12900	12900	12900	2
455	20241129	110500	63559630	12920	12920	12920	12920	0
456	20241129	110400	63559630	12920	12920	12920	12920	0
457	20241129	110300	63559630	12920	12910	12920	12910	3
458	20241129	110200	63520880	12900	12900	12900	12900	0
459	20241129	110100	63520880	12900	12900	12900	12900	5
460	20241129	110000	63456380	12890	12890	12890	12890	0
461	20241129	105900	63456380	12890	12890	12890	12890	1
462	20241129	105800	63443490	12880	12880	12880	12880	0
463	20241129	105700	63443490	12880	12880	12880	12880	1
464	20241129	105600	63430610	12870	12870	12870	12870	1
465	20241129	105500	63417740	12870	12870	12870	12870	3
466	20241129	105400	63379130	12870	12870	12870	12870	2
467	20241129	105300	63353390	12860	12860	12860	12860	1
468	20241129	105200	63340530	12860	12860	12860	12860	1
469	20241129	105100	63327670	12910	12890	12950	12860	644
470	20241129	105000	55041330	12900	12900	12900	12900	0
471	20241129	104900	55041330	12900	12900	12900	12900	0
472	20241129	104800	55041330	12900	12900	12900	12900	0
473	20241129	104700	55041330	12900	12900	12900	12900	1
474	20241129	104600	55028430	12900	12900	12900	12900	3
475	20241129	104500	54989730	12900	12900	12900	12900	0
476	20241129	104400	54989730	12900	12900	12900	12900	0
477	20241129	104300	54989730	12900	12910	12910	12900	3
478	20241129	104200	54951020	12890	12890	12890	12890	1
479	20241129	104100	54938130	12920	12920	12920	12920	0
480	20241129	104000	54938130	12920	12920	12920	12920	0
481	20241129	103900	54938130	12920	12900	12920	12900	29
482	20241129	103800	54563730	12890	12890	12890	12890	0
483	20241129	103700	54563730	12890	12890	12890	12890	0
484	20241129	103600	54563730	12890	12890	12890	12890	0
485	20241129	103500	54563730	12890	12890	12890	12890	6
486	20241129	103400	54486390	12890	12890	12890	12890	0
487	20241129	103300	54486390	12890	12890	12890	12890	1
488	20241129	103200	54473500	12890	12910	12910	12890	81
489	20241129	103100	53429030	12910	12910	12910	12910	1
490	20241129	103000	53416120	12910	12910	12910	12910	0
491	20241129	102900	53416120	12910	12910	12910	12910	0
492	20241129	102800	53416120	12910	12910	12910	12910	0
493	20241129	102700	53416120	12910	12910	12910	12910	0
494	20241129	102600	53416120	12910	12910	12910	12910	4
495	20241129	102500	53364480	12910	12910	12910	12910	10
496	20241129	102400	53235380	12910	12910	12910	12910	68
497	20241129	102300	52357500	12910	12910	12910	12910	0
498	20241129	102200	52357500	12910	12910	12910	12910	0
499	20241129	102100	52357500	12910	12910	12910	12910	0
500	20241129	102000	52357500	12910	12910	12910	12910	0
501	20241129	101900	52357500	12910	12910	12910	12910	0
502	20241129	101800	52357500	12910	12910	12910	12910	1
503	20241129	101700	52344590	12910	12910	12910	12910	10
504	20241129	101600	52215490	12900	12900	12900	12900	0
505	20241129	101500	52215490	12900	12900	12900	12900	0
506	20241129	101400	52215490	12900	12900	12900	12900	0
507	20241129	101300	52215490	12900	12900	12900	12900	1
508	20241129	101200	52202590	12900	12900	12900	12900	0
509	20241129	101100	52202590	12900	12900	12900	12900	0
510	20241129	101000	52202590	12900	12900	12900	12900	0
511	20241129	100900	52202590	12900	12900	12900	12900	0
512	20241129	100800	52202590	12900	12900	12900	12900	0
513	20241129	100700	52202590	12900	12900	12900	12900	2
514	20241129	100600	52176790	12910	12910	12910	12910	0
515	20241129	100500	52176790	12910	12940	12950	12900	1461
516	20241129	100400	33299200	12950	12950	12950	12950	0
517	20241129	100300	33299200	12950	12950	12950	12950	99
518	20241129	100200	32017150	12960	12960	12960	12960	0
519	20241129	100100	32017150	12960	12960	12960	12960	0
520	20241129	100000	32017150	12960	12960	12960	12960	1
521	20241129	095900	32004190	12960	12960	12960	12960	0
522	20241129	095800	32004190	12960	12960	12960	12960	0
523	20241129	095700	32004190	12960	12960	13000	12960	301
524	20241129	095600	28091340	12960	12960	12960	12960	0
525	20241129	095500	28091340	12960	12960	12960	12960	0
526	20241129	095400	28091340	12960	12960	13000	12960	501
527	20241129	095300	21578450	12950	12950	12950	12950	2
528	20241129	095200	21552550	12960	12950	13000	12950	217
529	20241129	095100	18731910	12960	12960	12960	12960	0
530	20241129	095000	18731910	12960	12960	12960	12960	0
531	20241129	094900	18731910	12960	12960	12960	12960	0
532	20241129	094800	18731910	12960	12960	12960	12960	15
533	20241129	094700	18537510	12940	12940	12940	12940	0
534	20241129	094600	18537510	12940	12940	12940	12940	0
535	20241129	094500	18537510	12940	12940	12940	12940	0
536	20241129	094400	18537510	12940	12940	12940	12940	0
537	20241129	094300	18537510	12940	12940	12940	12940	0
538	20241129	094200	18537510	12940	12940	12940	12940	0
539	20241129	094100	18537510	12940	12940	12940	12940	0
540	20241129	094000	18537510	12940	12940	12940	12940	0
541	20241129	093900	18537510	12940	12950	12990	12940	12
542	20241129	093800	18382080	12950	12950	12950	12950	1
543	20241129	093700	18369130	12960	12960	12960	12960	0
544	20241129	093600	18369130	12960	12960	12960	12960	0
545	20241129	093500	18369130	12960	12960	12960	12960	0
546	20241129	093400	18369130	12960	12960	12960	12960	0
547	20241129	093300	18369130	12960	12960	12960	12960	1
548	20241129	093200	18356170	12990	12990	12990	12990	0
549	20241129	093100	18356170	12990	12990	12990	12990	0
550	20241129	093000	18356170	12990	12950	12990	12950	2
551	20241129	092900	18330230	12950	12950	12950	12950	3
552	20241129	092800	18291380	12990	12990	12990	12990	0
553	20241129	092700	18291380	12990	12990	12990	12990	0
554	20241129	092600	18291380	12990	12990	12990	12990	0
555	20241129	092500	18291380	12990	12990	12990	12990	0
556	20241129	092400	18291380	12990	12990	12990	12990	0
557	20241129	092300	18291380	12990	12990	12990	12990	0
558	20241129	092200	18291380	12990	12990	12990	12990	0
559	20241129	092100	18291380	12990	12950	12990	12950	4
560	20241129	092000	18239500	12930	12930	12930	12930	1
561	20241129	091900	18226570	12930	12930	12930	12930	0
562	20241129	091800	18226570	12930	12920	12930	12920	154
563	20241129	091700	16236850	12920	12950	12950	12920	270
564	20241129	091600	12745210	12950	12950	12950	12950	0
565	20241129	091500	12745210	12950	12950	12950	12950	4
566	20241129	091400	12693410	12950	12950	12950	12950	15
567	20241129	091300	12499160	12940	12940	12940	12940	235
568	20241129	091200	9458260	12950	12950	12950	12950	64
569	20241129	091100	8629460	12950	12950	12950	12950	0
570	20241129	091000	8629460	12950	12970	12970	12950	33
571	20241129	090900	8201840	12970	12970	12970	12970	0
572	20241129	090800	8201840	12970	12970	12970	12970	0
573	20241129	090700	8201840	12970	12970	12970	12970	0
574	20241129	090600	8201840	12970	12970	12970	12970	0
575	20241129	090500	8201840	12970	12970	12970	12970	0
576	20241129	090400	8201840	12970	12970	12970	12970	0
577	20241129	090300	8201840	12970	12970	12970	12970	0
578	20241129	090200	8201840	12970	12970	12970	12970	0
579	20241129	090100	8201840	12970	12990	12990	12970	2
580	20241129	090000	8175880	12990	13040	13040	12990	627