KissMeData/044990/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193100	206325380	16770	16770	16770	16770	127
3	20241129	193000	206325380	16770	16770	16770	16770	0
4	20241129	192900	206325380	16770	16770	16770	16770	0
5	20241129	192800	206325380	16770	16770	16770	16770	0
6	20241129	192700	206325380	16770	16770	16770	16770	0
7	20241129	192600	206325380	16770	16770	16770	16770	0
8	20241129	192500	206325380	16770	16770	16770	16770	0
9	20241129	192400	206325380	16770	16770	16770	16770	0
10	20241129	192300	206325380	16770	16770	16770	16770	0
11	20241129	192200	206325380	16770	16770	16770	16770	0
12	20241129	192100	206325380	16770	16770	16770	16770	0
13	20241129	192000	206325380	16770	16770	16770	16770	0
14	20241129	191900	206325380	16770	16770	16770	16770	0
15	20241129	191800	206325380	16770	16770	16770	16770	0
16	20241129	191700	206325380	16770	16770	16770	16770	0
17	20241129	191600	206325380	16770	16770	16770	16770	0
18	20241129	191500	206325380	16770	16770	16770	16770	0
19	20241129	191400	206325380	16770	16770	16770	16770	0
20	20241129	191300	206325380	16770	16770	16770	16770	0
21	20241129	191200	206325380	16770	16770	16770	16770	0
22	20241129	191100	206325380	16770	16770	16770	16770	0
23	20241129	191000	206325380	16770	16770	16770	16770	0
24	20241129	190900	206325380	16770	16770	16770	16770	0
25	20241129	190800	206325380	16770	16770	16770	16770	0
26	20241129	190700	206325380	16770	16770	16770	16770	0
27	20241129	190600	206325380	16770	16770	16770	16770	0
28	20241129	190500	206325380	16770	16770	16770	16770	0
29	20241129	190400	206325380	16770	16770	16770	16770	0
30	20241129	190300	206325380	16770	16770	16770	16770	0
31	20241129	190200	206325380	16770	16770	16770	16770	0
32	20241129	190100	206325380	16770	16770	16770	16770	127
33	20241129	190000	206325380	16770	16770	16770	16770	0
34	20241129	185900	206325380	16770	16770	16770	16770	0
35	20241129	185800	206325380	16770	16770	16770	16770	0
36	20241129	185700	206325380	16770	16770	16770	16770	0
37	20241129	185600	206325380	16770	16770	16770	16770	0
38	20241129	185500	206325380	16770	16770	16770	16770	0
39	20241129	185400	206325380	16770	16770	16770	16770	0
40	20241129	185300	206325380	16770	16770	16770	16770	0
41	20241129	185200	206325380	16770	16770	16770	16770	0
42	20241129	185100	206325380	16770	16770	16770	16770	0
43	20241129	185000	206325380	16770	16770	16770	16770	0
44	20241129	184900	206325380	16770	16770	16770	16770	0
45	20241129	184800	206325380	16770	16770	16770	16770	0
46	20241129	184700	206325380	16770	16770	16770	16770	0
47	20241129	184600	206325380	16770	16770	16770	16770	0
48	20241129	184500	206325380	16770	16770	16770	16770	0
49	20241129	184400	206325380	16770	16770	16770	16770	0
50	20241129	184300	206325380	16770	16770	16770	16770	0
51	20241129	184200	206325380	16770	16770	16770	16770	0
52	20241129	184100	206325380	16770	16770	16770	16770	0
53	20241129	184000	206325380	16770	16770	16770	16770	0
54	20241129	183900	206325380	16770	16770	16770	16770	0
55	20241129	183800	206325380	16770	16770	16770	16770	0
56	20241129	183700	206325380	16770	16770	16770	16770	0
57	20241129	183600	206325380	16770	16770	16770	16770	0
58	20241129	183500	206325380	16770	16770	16770	16770	0
59	20241129	183400	206325380	16770	16770	16770	16770	0
60	20241129	183300	206325380	16770	16770	16770	16770	0
61	20241129	183200	206325380	16770	16770	16770	16770	0
62	20241129	183100	206325380	16770	16770	16770	16770	127
63	20241129	183000	206325380	16770	16770	16770	16770	0
64	20241129	182900	206325380	16770	16770	16770	16770	0
65	20241129	182800	206325380	16770	16770	16770	16770	0
66	20241129	182700	206325380	16770	16770	16770	16770	0
67	20241129	182600	206325380	16770	16770	16770	16770	0
68	20241129	182500	206325380	16770	16770	16770	16770	0
69	20241129	182400	206325380	16770	16770	16770	16770	0
70	20241129	182300	206325380	16770	16770	16770	16770	0
71	20241129	182200	206325380	16770	16770	16770	16770	0
72	20241129	182100	206325380	16770	16770	16770	16770	0
73	20241129	182000	206325380	16770	16770	16770	16770	0
74	20241129	181900	206325380	16770	16770	16770	16770	0
75	20241129	181800	206325380	16770	16770	16770	16770	0
76	20241129	181700	206325380	16770	16770	16770	16770	0
77	20241129	181600	206325380	16770	16770	16770	16770	0
78	20241129	181500	206325380	16770	16770	16770	16770	0
79	20241129	181400	206325380	16770	16770	16770	16770	0
80	20241129	181300	206325380	16770	16770	16770	16770	0
81	20241129	181200	206325380	16770	16770	16770	16770	0
82	20241129	181100	206325380	16770	16770	16770	16770	0
83	20241129	181000	206325380	16770	16770	16770	16770	0
84	20241129	180900	206325380	16770	16770	16770	16770	0
85	20241129	180800	206325380	16770	16770	16770	16770	0
86	20241129	180700	206325380	16770	16770	16770	16770	0
87	20241129	180600	206325380	16770	16770	16770	16770	0
88	20241129	180500	206325380	16770	16770	16770	16770	0
89	20241129	180400	206325380	16770	16770	16770	16770	0
90	20241129	180300	206325380	16770	16770	16770	16770	0
91	20241129	180200	206325380	16770	16770	16770	16770	0
92	20241129	180100	206325380	16770	16770	16770	16770	127
93	20241129	180000	206325380	16770	16770	16770	16770	0
94	20241129	175900	206325380	16770	16770	16770	16770	0
95	20241129	175800	206325380	16770	16770	16770	16770	0
96	20241129	175700	206325380	16770	16770	16770	16770	0
97	20241129	175600	206325380	16770	16770	16770	16770	0
98	20241129	175500	206325380	16770	16770	16770	16770	0
99	20241129	175400	206325380	16770	16770	16770	16770	0
100	20241129	175300	206325380	16770	16770	16770	16770	0
101	20241129	175200	206325380	16770	16770	16770	16770	0
102	20241129	175100	206325380	16770	16770	16770	16770	0
103	20241129	175000	206325380	16770	16770	16770	16770	0
104	20241129	174900	206325380	16770	16770	16770	16770	0
105	20241129	174800	206325380	16770	16770	16770	16770	0
106	20241129	174700	206325380	16770	16770	16770	16770	0
107	20241129	174600	206325380	16770	16770	16770	16770	0
108	20241129	174500	206325380	16770	16770	16770	16770	0
109	20241129	174400	206325380	16770	16770	16770	16770	0
110	20241129	174300	206325380	16770	16770	16770	16770	0
111	20241129	174200	206325380	16770	16770	16770	16770	0
112	20241129	174100	206325380	16770	16770	16770	16770	0
113	20241129	174000	206325380	16770	16770	16770	16770	0
114	20241129	173900	206325380	16770	16770	16770	16770	0
115	20241129	173800	206325380	16770	16770	16770	16770	0
116	20241129	173700	206325380	16770	16770	16770	16770	0
117	20241129	173600	206325380	16770	16770	16770	16770	0
118	20241129	173500	206325380	16770	16770	16770	16770	0
119	20241129	173400	206325380	16770	16770	16770	16770	0
120	20241129	173300	206325380	16770	16770	16770	16770	0
121	20241129	173200	206325380	16770	16770	16770	16770	0
122	20241129	173100	206325380	16770	16770	16770	16770	127
123	20241129	173000	206325380	16770	16770	16770	16770	0
124	20241129	172900	206325380	16770	16770	16770	16770	0
125	20241129	172800	206325380	16770	16770	16770	16770	0
126	20241129	172700	206325380	16770	16770	16770	16770	0
127	20241129	172600	206325380	16770	16770	16770	16770	0
128	20241129	172500	206325380	16770	16770	16770	16770	0
129	20241129	172400	206325380	16770	16770	16770	16770	0
130	20241129	172300	206325380	16770	16770	16770	16770	0
131	20241129	172200	206325380	16770	16770	16770	16770	0
132	20241129	172100	206325380	16770	16770	16770	16770	0
133	20241129	172000	206325380	16770	16770	16770	16770	0
134	20241129	171900	206325380	16770	16770	16770	16770	0
135	20241129	171800	206325380	16770	16770	16770	16770	0
136	20241129	171700	206325380	16770	16770	16770	16770	0
137	20241129	171600	206325380	16770	16770	16770	16770	0
138	20241129	171500	206325380	16770	16770	16770	16770	0
139	20241129	171400	206325380	16770	16770	16770	16770	0
140	20241129	171300	206325380	16770	16770	16770	16770	0
141	20241129	171200	206325380	16770	16770	16770	16770	0
142	20241129	171100	206325380	16770	16770	16770	16770	0
143	20241129	171000	206325380	16770	16770	16770	16770	0
144	20241129	170900	206325380	16770	16770	16770	16770	0
145	20241129	170800	206325380	16770	16770	16770	16770	0
146	20241129	170700	206325380	16770	16770	16770	16770	0
147	20241129	170600	206325380	16770	16770	16770	16770	0
148	20241129	170500	206325380	16770	16770	16770	16770	0
149	20241129	170400	206325380	16770	16770	16770	16770	0
150	20241129	170300	206325380	16770	16770	16770	16770	0
151	20241129	170200	206325380	16770	16770	16770	16770	0
152	20241129	170100	206325380	16770	16770	16770	16770	127
153	20241129	170000	206325380	16770	16770	16770	16770	0
154	20241129	165900	206325380	16770	16770	16770	16770	0
155	20241129	165800	206325380	16770	16770	16770	16770	0
156	20241129	165700	206325380	16770	16770	16770	16770	0
157	20241129	165600	206325380	16770	16770	16770	16770	0
158	20241129	165500	206325380	16770	16770	16770	16770	0
159	20241129	165400	206325380	16770	16770	16770	16770	0
160	20241129	165300	206325380	16770	16770	16770	16770	0
161	20241129	165200	206325380	16770	16770	16770	16770	0
162	20241129	165100	206325380	16770	16770	16770	16770	0
163	20241129	165000	206325380	16770	16770	16770	16770	0
164	20241129	164900	206325380	16770	16770	16770	16770	0
165	20241129	164800	206325380	16770	16770	16770	16770	0
166	20241129	164700	206325380	16770	16770	16770	16770	0
167	20241129	164600	206325380	16770	16770	16770	16770	0
168	20241129	164500	206325380	16770	16770	16770	16770	0
169	20241129	164400	206325380	16770	16770	16770	16770	0
170	20241129	164300	206325380	16770	16770	16770	16770	0
171	20241129	164200	206325380	16770	16770	16770	16770	0
172	20241129	164100	206325380	16770	16770	16770	16770	0
173	20241129	164000	206325380	16770	16770	16770	16770	0
174	20241129	163900	206325380	16770	16770	16770	16770	0
175	20241129	163800	206325380	16770	16770	16770	16770	0
176	20241129	163700	206325380	16770	16770	16770	16770	0
177	20241129	163600	206325380	16770	16770	16770	16770	0
178	20241129	163500	206325380	16770	16770	16770	16770	0
179	20241129	163400	206325380	16770	16770	16770	16770	0
180	20241129	163300	206325380	16770	16770	16770	16770	0
181	20241129	163200	206325380	16770	16770	16770	16770	0
182	20241129	163100	206325380	16770	16770	16770	16770	127
183	20241129	163000	206325380	16770	16770	16770	16770	0
184	20241129	162900	206325380	16770	16770	16770	16770	0
185	20241129	162800	206325380	16770	16770	16770	16770	0
186	20241129	162700	206325380	16770	16770	16770	16770	0
187	20241129	162600	206325380	16770	16770	16770	16770	0
188	20241129	162500	206325380	16770	16770	16770	16770	0
189	20241129	162400	206325380	16770	16770	16770	16770	0
190	20241129	162300	206325380	16770	16770	16770	16770	0
191	20241129	162200	206325380	16770	16770	16770	16770	0
192	20241129	162100	206325380	16770	16770	16770	16770	0
193	20241129	162000	206325380	16770	16770	16770	16770	0
194	20241129	161900	206325380	16770	16770	16770	16770	0
195	20241129	161800	206325380	16770	16770	16770	16770	0
196	20241129	161700	206325380	16770	16770	16770	16770	0
197	20241129	161600	206325380	16770	16770	16770	16770	0
198	20241129	161500	206325380	16770	16770	16770	16770	0
199	20241129	161400	206325380	16770	16770	16770	16770	0
200	20241129	161300	206325380	16770	16770	16770	16770	0
201	20241129	161200	206325380	16770	16770	16770	16770	0
202	20241129	161100	206325380	16770	16770	16770	16770	0
203	20241129	161000	206325380	16770	16770	16770	16770	0
204	20241129	160900	206325380	16770	16770	16770	16770	0
205	20241129	160800	206325380	16770	16770	16770	16770	0
206	20241129	160700	206325380	16770	16770	16770	16770	0
207	20241129	160600	206325380	16770	16770	16770	16770	0
208	20241129	160500	206325380	16770	16770	16770	16770	0
209	20241129	160400	206325380	16770	16770	16770	16770	0
210	20241129	160300	206325380	16770	16770	16770	16770	0
211	20241129	160200	206325380	16770	16770	16770	16770	0
212	20241129	160100	206325380	16770	16770	16770	16770	127
213	20241129	160000	206325380	16770	16770	16770	16770	0
214	20241129	155900	206325380	16770	16770	16770	16770	0
215	20241129	155800	206325380	16770	16770	16770	16770	0
216	20241129	155700	206325380	16770	16770	16770	16770	0
217	20241129	155600	206325380	16770	16770	16770	16770	0
218	20241129	155500	206325380	16770	16770	16770	16770	0
219	20241129	155400	206325380	16770	16770	16770	16770	0
220	20241129	155300	206325380	16770	16770	16770	16770	0
221	20241129	155200	206325380	16770	16770	16770	16770	0
222	20241129	155100	206325380	16770	16770	16770	16770	0
223	20241129	155000	206325380	16770	16770	16770	16770	0
224	20241129	154900	206325380	16770	16770	16770	16770	0
225	20241129	154800	206325380	16770	16770	16770	16770	0
226	20241129	154700	206325380	16770	16770	16770	16770	0
227	20241129	154600	206325380	16770	16770	16770	16770	0
228	20241129	154500	206325380	16770	16770	16770	16770	0
229	20241129	154400	206325380	16770	16770	16770	16770	0
230	20241129	154300	206325380	16770	16770	16770	16770	0
231	20241129	154200	206325380	16770	16770	16770	16770	0
232	20241129	154100	206325380	16770	16770	16770	16770	0
233	20241129	154000	206325380	16770	16770	16770	16770	0
234	20241129	153900	206325380	16770	16770	16770	16770	0
235	20241129	153800	206325380	16770	16770	16770	16770	0
236	20241129	153700	206325380	16770	16770	16770	16770	0
237	20241129	153600	206325380	16770	16770	16770	16770	0
238	20241129	153500	206325380	16770	16770	16770	16770	0
239	20241129	153400	206325380	16770	16770	16770	16770	0
240	20241129	153300	206325380	16770	16770	16770	16770	0
241	20241129	153200	206325380	16770	16770	16770	16770	0
242	20241129	153100	206325380	16770	16770	16770	16770	127
243	20241129	153000	206325380	16770	16770	16770	16770	127
244	20241129	152900	204195590	16770	16770	16770	16770	0
245	20241129	152800	204195590	16770	16770	16770	16770	0
246	20241129	152700	204195590	16770	16770	16770	16770	0
247	20241129	152600	204195590	16770	16770	16770	16770	0
248	20241129	152500	204195590	16770	16770	16770	16770	0
249	20241129	152400	204195590	16770	16770	16770	16770	0
250	20241129	152300	204195590	16770	16770	16770	16770	0
251	20241129	152200	204195590	16770	16770	16770	16770	0
252	20241129	152100	204195590	16770	16770	16770	16770	0
253	20241129	152000	204195590	16770	16770	16770	16770	0
254	20241129	151900	204195590	16770	16770	16770	16770	0
255	20241129	151800	204195590	16770	16770	16770	16770	0
256	20241129	151700	204195590	16770	16770	16770	16770	1
257	20241129	151600	204178820	16740	16750	16750	16740	17
258	20241129	151500	203894190	16750	16790	16790	16750	224
259	20241129	151400	200135830	16850	16850	16850	16850	300
260	20241129	151300	195080830	16850	16850	16850	16850	0
261	20241129	151200	195080830	16850	16850	16850	16850	0
262	20241129	151100	195080830	16850	16850	16850	16850	2
263	20241129	151000	195047130	16850	16850	16850	16850	0
264	20241129	150900	195047130	16850	16850	16850	16850	0
265	20241129	150800	195047130	16850	16850	16850	16850	7
266	20241129	150700	194929180	16850	16840	16850	16840	150
267	20241129	150600	192402320	16840	16840	16840	16750	20
268	20241129	150500	192067140	16800	16840	16840	16800	33
269	20241129	150400	191512040	16800	16850	16850	16750	504
270	20241129	150300	183067430	16860	16910	16910	16860	570
271	20241129	150200	173456800	16920	16940	16940	16920	1631
272	20241129	150100	145844260	16940	16970	16970	16940	1538
273	20241129	150000	119788200	17000	17000	17000	17000	1
274	20241129	145900	119771200	17000	17030	17030	16980	717
275	20241129	145800	107588250	17060	17050	17070	17030	64
276	20241129	145700	106497330	17070	17070	17070	17070	1
277	20241129	145600	106480260	17050	17050	17050	17050	1
278	20241129	145500	106463210	17050	17060	17060	17050	18
279	20241129	145400	106156280	17070	17070	17070	17070	7
280	20241129	145300	106036790	17070	17070	17070	17070	4
281	20241129	145200	105968510	17070	17070	17070	17070	0
282	20241129	145100	105968510	17070	17070	17070	17040	52
283	20241129	145000	105082050	17070	17070	17070	17070	29
284	20241129	144900	104587020	17070	17070	17070	17070	45
285	20241129	144800	103818870	17070	17070	17070	17040	12
286	20241129	144700	103614120	17070	17040	17070	17040	25
287	20241129	144600	103187930	17040	17040	17040	17040	1
288	20241129	144500	103170890	17040	17040	17040	17040	0
289	20241129	144400	103170890	17040	17040	17040	17040	1
290	20241129	144300	103153850	17030	17070	17070	17030	21
291	20241129	144200	102795810	17070	17070	17070	17070	11
292	20241129	144100	102608040	17060	17060	17060	17060	2
293	20241129	144000	102573920	17030	17030	17030	17030	0
294	20241129	143900	102573920	17030	17050	17050	17030	18
295	20241129	143800	102267200	17050	17050	17050	17050	0
296	20241129	143700	102267200	17050	17050	17060	17050	27
297	20241129	143600	101806840	17070	16990	17070	16990	19
298	20241129	143500	101483950	17070	17070	17070	17070	0
299	20241129	143400	101483950	17070	17070	17070	17070	0
300	20241129	143300	101483950	17070	17070	17070	17070	1
301	20241129	143200	101466880	17050	17060	17070	16990	39
302	20241129	143100	100802660	17060	17060	17060	17060	0
303	20241129	143000	100802660	17060	17010	17060	17010	6
304	20241129	142900	100700550	16990	16990	16990	16990	50
305	20241129	142800	99851050	16990	17000	17000	16990	37
306	20241129	142700	99222410	17000	17000	17000	17000	0
307	20241129	142600	99222410	17000	17000	17000	17000	0
308	20241129	142500	99222410	17000	17000	17000	17000	0
309	20241129	142400	99222410	17000	17010	17010	17000	242
310	20241129	142300	95106330	17080	17080	17080	17080	0
311	20241129	142200	95106330	17080	17080	17080	17080	0
312	20241129	142100	95106330	17080	17080	17080	17080	0
313	20241129	142000	95106330	17080	17010	17080	17010	20
314	20241129	141900	94766060	17020	17020	17020	17020	0
315	20241129	141800	94766060	17020	17020	17020	17020	0
316	20241129	141700	94766060	17020	17010	17020	17010	24
317	20241129	141600	94357770	17010	17010	17010	17010	1
318	20241129	141500	94340760	17010	17010	17010	17010	0
319	20241129	141400	94340760	17010	17010	17010	17010	4
320	20241129	141300	94272720	17010	17010	17010	17010	19
321	20241129	141200	93949530	17010	17010	17010	17010	0
322	20241129	141100	93949530	17010	17010	17010	17010	0
323	20241129	141000	93949530	17010	17010	17010	17010	10
324	20241129	140900	93779430	17010	17050	17050	17010	19
325	20241129	140800	93455920	17090	17090	17090	17090	0
326	20241129	140700	93455920	17090	17090	17090	17090	0
327	20241129	140600	93455920	17090	17080	17090	17080	2
328	20241129	140500	93421750	17010	17030	17030	17010	19
329	20241129	140400	93098250	17030	17030	17040	17030	65
330	20241129	140300	91990670	17040	17040	17040	17040	5
331	20241129	140200	91905470	17000	17000	17000	17000	0
332	20241129	140100	91905470	17000	17040	17040	17000	326
333	20241129	140000	86360260	17040	17040	17040	17040	6
334	20241129	135900	86258020	17040	17040	17040	17040	15
335	20241129	135800	86002420	17020	17030	17030	17020	51
336	20241129	135700	85134080	17040	17040	17040	17040	0
337	20241129	135600	85134080	17040	17040	17040	17040	0
338	20241129	135500	85134080	17040	17040	17040	17040	41
339	20241129	135400	84435440	17030	17040	17040	17030	47
340	20241129	135300	83634750	17050	17040	17050	17040	92
341	20241129	135200	82066570	17040	17040	17040	17040	0
342	20241129	135100	82066570	17040	17040	17040	17040	0
343	20241129	135000	82066570	17040	17040	17040	17040	0
344	20241129	134900	82066570	17040	17040	17040	17040	0
345	20241129	134800	82066570	17040	17040	17040	17040	0
346	20241129	134700	82066570	17040	17040	17040	17040	0
347	20241129	134600	82066570	17040	17040	17040	17040	0
348	20241129	134500	82066570	17040	17040	17040	17040	0
349	20241129	134400	82066570	17040	17040	17040	17040	0
350	20241129	134300	82066570	17040	17040	17040	17040	1
351	20241129	134200	82049530	17040	17030	17040	17030	25
352	20241129	134100	81623680	17040	17040	17040	17040	0
353	20241129	134000	81623680	17040	17040	17040	17040	0
354	20241129	133900	81623680	17040	17040	17040	17040	0
355	20241129	133800	81623680	17040	17040	17040	17040	0
356	20241129	133700	81623680	17040	17040	17040	17040	0
357	20241129	133600	81623680	17040	17040	17040	17040	0
358	20241129	133500	81623680	17040	17040	17040	17040	20
359	20241129	133400	81282880	17000	17030	17030	17000	102
360	20241129	133300	79547510	17040	17030	17040	17030	31
361	20241129	133200	79019280	17030	17030	17030	17030	0
362	20241129	133100	79019280	17030	17030	17030	17030	0
363	20241129	133000	79019280	17030	17030	17030	17030	0
364	20241129	132900	79019280	17030	17030	17030	17030	0
365	20241129	132800	79019280	17030	17030	17030	17030	18
366	20241129	132700	78712740	17020	17020	17020	17020	3
367	20241129	132600	78661680	17010	17010	17010	17010	0
368	20241129	132500	78661680	17010	17010	17010	17010	0
369	20241129	132400	78661680	17010	17010	17010	17010	1
370	20241129	132300	78644670	17010	17010	17010	17010	0
371	20241129	132200	78644670	17010	17010	17010	17010	0
372	20241129	132100	78644670	17010	17010	17010	17010	4
373	20241129	132000	78576630	17000	17000	17000	17000	0
374	20241129	131900	78576630	17000	17000	17000	17000	0
375	20241129	131800	78576630	17000	17000	17000	17000	0
376	20241129	131700	78576630	17000	17000	17000	17000	0
377	20241129	131600	78576630	17000	17000	17000	17000	0
378	20241129	131500	78576630	17000	17000	17000	17000	0
379	20241129	131400	78576630	17000	17000	17000	17000	7
380	20241129	131300	78457630	17000	17010	17010	17000	27
381	20241129	131200	77998600	17000	17000	17000	17000	0
382	20241129	131100	77998600	17000	17000	17000	17000	0
383	20241129	131000	77998600	17000	17000	17000	17000	0
384	20241129	130900	77998600	17000	17000	17000	17000	0
385	20241129	130800	77998600	17000	17030	17030	17000	200
386	20241129	130700	74596270	17030	17030	17030	17030	3
387	20241129	130600	74545180	17020	17020	17020	17020	0
388	20241129	130500	74545180	17020	17020	17020	17020	0
389	20241129	130400	74545180	17020	17020	17020	17020	0
390	20241129	130300	74545180	17020	17020	17020	17020	0
391	20241129	130200	74545180	17020	17020	17020	17020	0
392	20241129	130100	74545180	17020	17020	17020	17020	0
393	20241129	130000	74545180	17020	17020	17020	17020	0
394	20241129	125900	74545180	17020	17030	17030	17020	68
395	20241129	125800	73387250	17020	17020	17020	17020	0
396	20241129	125700	73387250	17020	17020	17020	17020	4
397	20241129	125600	73319170	17010	17010	17010	17010	0
398	20241129	125500	73319170	17010	17010	17010	17010	0
399	20241129	125400	73319170	17010	17010	17010	17010	1
400	20241129	125300	73302160	16990	16990	16990	16990	0
401	20241129	125200	73302160	16990	16990	16990	16990	0
402	20241129	125100	73302160	16990	16990	16990	16990	0
403	20241129	125000	73302160	16990	16990	16990	16990	0
404	20241129	124900	73302160	16990	16990	16990	16990	100
405	20241129	124800	71603160	16990	17000	17000	16990	51
406	20241129	124700	70736550	17000	17000	17000	17000	8
407	20241129	124600	70600550	16990	16990	16990	16990	0
408	20241129	124500	70600550	16990	16990	16990	16990	0
409	20241129	124400	70600550	16990	16990	16990	16990	0
410	20241129	124300	70600550	16990	17030	17030	16990	51
411	20241129	124200	69733300	17030	17030	17030	17030	1
412	20241129	124100	69716270	17050	17050	17050	17050	0
413	20241129	124000	69716270	17050	17050	17050	17050	0
414	20241129	123900	69716270	17050	17050	17050	17050	0
415	20241129	123800	69716270	17050	17050	17050	17050	0
416	20241129	123700	69716270	17050	17050	17050	17050	0
417	20241129	123600	69716270	17050	17050	17050	17050	0
418	20241129	123500	69716270	17050	17050	17050	17050	0
419	20241129	123400	69716270	17050	17050	17050	17050	0
420	20241129	123300	69716270	17050	17050	17050	17050	0
421	20241129	123200	69716270	17050	17050	17050	17050	0
422	20241129	123100	69716270	17050	17050	17050	17050	0
423	20241129	123000	69716270	17050	17050	17050	17050	0
424	20241129	122900	69716270	17050	17050	17050	17050	0
425	20241129	122800	69716270	17050	17050	17050	17050	0
426	20241129	122700	69716270	17050	17050	17050	17050	0
427	20241129	122600	69716270	17050	17050	17050	17050	0
428	20241129	122500	69716270	17050	17050	17050	17050	3
429	20241129	122400	69665120	17050	17050	17050	17050	0
430	20241129	122300	69665120	17050	17050	17050	17050	5
431	20241129	122200	69579870	17000	17000	17000	17000	1
432	20241129	122100	69562870	16990	16990	16990	16990	0
433	20241129	122000	69562870	16990	16990	16990	16990	11
434	20241129	121900	69375980	16990	16990	16990	16990	0
435	20241129	121800	69375980	16990	17000	17000	16990	200
436	20241129	121700	65976980	17000	17000	17000	17000	3
437	20241129	121600	65925980	16990	16990	16990	16990	6
438	20241129	121500	65824040	16990	16990	16990	16990	1
439	20241129	121400	65807050	16990	16990	16990	16990	0
440	20241129	121300	65807050	16990	16990	16990	16990	0
441	20241129	121200	65807050	16990	16990	16990	16990	0
442	20241129	121100	65807050	16990	16990	16990	16990	0
443	20241129	121000	65807050	16990	16990	16990	16990	1
444	20241129	120900	65790060	16990	17040	17040	16990	259
445	20241129	120800	61386810	17040	17040	17040	17040	0
446	20241129	120700	61386810	17040	17040	17040	17040	0
447	20241129	120600	61386810	17040	17040	17040	17040	0
448	20241129	120500	61386810	17040	17080	17080	17040	200
449	20241129	120400	57976160	17090	17090	17090	17090	1
450	20241129	120300	57959070	17100	17100	17100	17100	0
451	20241129	120200	57959070	17100	17100	17100	17100	0
452	20241129	120100	57959070	17100	17100	17100	17100	0
453	20241129	120000	57959070	17100	17100	17100	17100	0
454	20241129	115900	57959070	17100	17100	17100	17100	3
455	20241129	115800	57907770	17080	17100	17100	17080	13
456	20241129	115700	57685660	17100	17100	17100	17100	0
457	20241129	115600	57685660	17100	17100	17100	17100	35
458	20241129	115500	57087160	17100	17110	17110	17100	27
459	20241129	115400	56625200	17110	17110	17110	17110	0
460	20241129	115300	56625200	17110	17110	17110	17110	0
461	20241129	115200	56625200	17110	17110	17110	17110	0
462	20241129	115100	56625200	17110	17110	17110	17110	1
463	20241129	115000	56608090	17110	17110	17110	17110	0
464	20241129	114900	56608090	17110	17110	17110	17110	0
465	20241129	114800	56608090	17110	17110	17110	17110	0
466	20241129	114700	56608090	17110	17110	17110	17110	0
467	20241129	114600	56608090	17110	17140	17140	17110	156
468	20241129	114500	53936830	17150	17150	17150	17150	0
469	20241129	114400	53936830	17150	17150	17150	17150	0
470	20241129	114300	53936830	17150	17160	17160	17150	45
471	20241129	114200	53164980	17150	17150	17150	17150	0
472	20241129	114100	53164980	17150	17150	17150	17150	0
473	20241129	114000	53164980	17150	17150	17150	17150	0
474	20241129	113900	53164980	17150	17150	17150	17150	0
475	20241129	113800	53164980	17150	17160	17160	17150	100
476	20241129	113700	51449110	17190	17190	17190	17190	0
477	20241129	113600	51449110	17190	17190	17190	17190	0
478	20241129	113500	51449110	17190	17190	17190	17190	21
479	20241129	113400	51088120	17150	17180	17180	17150	122
480	20241129	113300	48994780	17180	17190	17190	17180	11
481	20241129	113200	48805730	17190	17180	17190	17180	21
482	20241129	113100	48444750	17180	17180	17180	17180	1
483	20241129	113000	48427570	17190	17190	17190	17190	0
484	20241129	112900	48427570	17190	17190	17190	17190	0
485	20241129	112800	48427570	17190	17190	17190	17190	0
486	20241129	112700	48427570	17190	17190	17190	17190	3
487	20241129	112600	48376000	17190	17190	17190	17190	0
488	20241129	112500	48376000	17190	17190	17190	17190	0
489	20241129	112400	48376000	17190	17190	17190	17190	0
490	20241129	112300	48376000	17190	17190	17190	17190	0
491	20241129	112200	48376000	17190	17190	17190	17190	0
492	20241129	112100	48376000	17190	17190	17190	17190	0
493	20241129	112000	48376000	17190	17180	17190	17180	5
494	20241129	111900	48290060	17180	17180	17180	17180	0
495	20241129	111800	48290060	17180	17180	17180	17180	0
496	20241129	111700	48290060	17180	17190	17190	17180	25
497	20241129	111600	47860440	17200	17200	17200	17200	0
498	20241129	111500	47860440	17200	17200	17200	17200	0
499	20241129	111400	47860440	17200	17200	17200	17200	0
500	20241129	111300	47860440	17200	17200	17200	17200	0
501	20241129	111200	47860440	17200	17200	17200	17200	0
502	20241129	111100	47860440	17200	17180	17200	17180	36
503	20241129	111000	47241820	17190	17190	17190	17190	0
504	20241129	110900	47241820	17190	17190	17190	17190	2
505	20241129	110800	47207440	17190	17190	17190	17190	0
506	20241129	110700	47207440	17190	17190	17190	17190	0
507	20241129	110600	47207440	17190	17190	17190	17190	0
508	20241129	110500	47207440	17190	17190	17190	17190	0
509	20241129	110400	47207440	17190	17190	17190	17190	0
510	20241129	110300	47207440	17190	17190	17190	17190	0
511	20241129	110200	47207440	17190	17190	17190	17190	0
512	20241129	110100	47207440	17190	17190	17190	17190	103
513	20241129	110000	45436870	17230	17230	17230	17230	0
514	20241129	105900	45436870	17230	17230	17230	17230	1
515	20241129	105800	45419640	17230	17230	17230	17230	0
516	20241129	105700	45419640	17230	17230	17230	17230	0
517	20241129	105600	45419640	17230	17230	17230	17230	0
518	20241129	105500	45419640	17230	17230	17230	17230	0
519	20241129	105400	45419640	17230	17220	17230	17190	211
520	20241129	105300	41786880	17230	17230	17230	17230	9
521	20241129	105200	41631810	17230	17230	17230	17230	0
522	20241129	105100	41631810	17230	17230	17230	17230	0
523	20241129	105000	41631810	17230	17240	17240	17230	6
524	20241129	104900	41528380	17240	17240	17240	17240	0
525	20241129	104800	41528380	17240	17240	17240	17240	0
526	20241129	104700	41528380	17240	17240	17240	17240	1
527	20241129	104600	41511140	17230	17230	17230	17230	2
528	20241129	104500	41476680	17230	17230	17230	17230	1
529	20241129	104400	41459450	17230	17230	17230	17230	0
530	20241129	104300	41459450	17230	17240	17240	17230	9
531	20241129	104200	41304320	17250	17250	17250	17250	0
532	20241129	104100	41304320	17250	17250	17250	17250	0
533	20241129	104000	41304320	17250	17250	17250	17250	0
534	20241129	103900	41304320	17250	17250	17250	17250	0
535	20241129	103800	41304320	17250	17250	17250	17250	3
536	20241129	103700	41252570	17250	17240	17250	17240	9
537	20241129	103600	41097360	17240	17240	17240	17240	1
538	20241129	103500	41080120	17240	17240	17240	17240	0
539	20241129	103400	41080120	17240	17240	17240	17240	0
540	20241129	103300	41080120	17240	17240	17240	17240	0
541	20241129	103200	41080120	17240	17240	17240	17240	10
542	20241129	103100	40907720	17250	17250	17250	17250	21
543	20241129	103000	40545470	17250	17250	17260	17250	140
544	20241129	102900	38130460	17250	17250	17250	17250	6
545	20241129	102800	38026960	17250	17250	17250	17250	10
546	20241129	102700	37854460	17250	17250	17250	17250	0
547	20241129	102600	37854460	17250	17250	17250	17250	0
548	20241129	102500	37854460	17250	17250	17250	17250	0
549	20241129	102400	37854460	17250	17250	17250	17250	0
550	20241129	102300	37854460	17250	17250	17250	17250	0
551	20241129	102200	37854460	17250	17250	17250	17250	0
552	20241129	102100	37854460	17250	17250	17250	17250	7
553	20241129	102000	37733710	17250	17250	17250	17250	0
554	20241129	101900	37733710	17250	17250	17250	17250	44
555	20241129	101800	36974710	17270	17270	17270	17270	0
556	20241129	101700	36974710	17270	17270	17270	17270	0
557	20241129	101600	36974710	17270	17270	17270	17270	0
558	20241129	101500	36974710	17270	17270	17270	17270	11
559	20241129	101400	36784740	17260	17260	17260	17260	0
560	20241129	101300	36784740	17260	17260	17260	17260	0
561	20241129	101200	36784740	17260	17260	17260	17260	62
562	20241129	101100	35714620	17260	17260	17260	17260	0
563	20241129	101000	35714620	17260	17260	17260	17260	0
564	20241129	100900	35714620	17260	17260	17260	17260	0
565	20241129	100800	35714620	17260	17260	17260	17260	0
566	20241129	100700	35714620	17260	17260	17260	17260	0
567	20241129	100600	35714620	17260	17260	17260	17260	2
568	20241129	100500	35680100	17160	17160	17160	17160	0
569	20241129	100400	35680100	17160	17160	17160	17160	0
570	20241129	100300	35680100	17160	17160	17160	17160	0
571	20241129	100200	35680100	17160	17160	17160	17160	0
572	20241129	100100	35680100	17160	17160	17160	17160	0
573	20241129	100000	35680100	17160	17160	17160	17160	4
574	20241129	095900	35611460	17150	17150	17150	17150	0
575	20241129	095800	35611460	17150	17150	17150	17150	0
576	20241129	095700	35611460	17150	17150	17150	17150	15
577	20241129	095600	35354210	17150	17150	17150	17150	0
578	20241129	095500	35354210	17150	17150	17150	17150	0
579	20241129	095400	35354210	17150	17150	17150	17150	1
580	20241129	095300	35337060	17150	17150	17150	17150	7
581	20241129	095200	35217010	17150	17240	17240	17150	744
582	20241129	095100	22425420	17230	17230	17230	17230	0
583	20241129	095000	22425420	17230	17230	17230	17230	0
584	20241129	094900	22425420	17230	17240	17240	17230	11
585	20241129	094800	22235790	17250	17240	17250	17240	38
586	20241129	094700	21580580	17240	17250	17250	17240	107
587	20241129	094600	19735450	17260	17270	17270	17260	79
588	20241129	094500	18371900	17270	17270	17270	17270	1
589	20241129	094400	18354630	17270	17260	17270	17260	30
590	20241129	094300	17836820	17260	17260	17260	17260	0
591	20241129	094200	17836820	17260	17260	17260	17260	11
592	20241129	094100	17646960	17270	17270	17270	17270	31
593	20241129	094000	17111590	17260	17260	17260	17260	32
594	20241129	093900	16559270	17270	17270	17270	17270	8
595	20241129	093800	16421110	17270	17270	17270	17270	3
596	20241129	093700	16369300	17280	17280	17280	17280	0
597	20241129	093600	16369300	17280	17260	17280	17260	41
598	20241129	093500	15660840	17280	17270	17280	17270	12
599	20241129	093400	15453540	17270	17270	17270	17270	1
600	20241129	093300	15436270	17270	17270	17270	17270	12
601	20241129	093200	15229030	17270	17270	17270	17270	0
602	20241129	093100	15229030	17270	17270	17270	17270	10
603	20241129	093000	15056330	17260	17250	17260	17250	12
604	20241129	092900	14849320	17240	17240	17240	17240	0
605	20241129	092800	14849320	17240	17230	17240	17230	32
606	20241129	092700	14297940	17220	17240	17240	17220	78
607	20241129	092600	12953910	17250	17270	17270	17250	45
608	20241129	092500	12177360	17230	17250	17250	17230	200
609	20241129	092400	8728790	17260	17260	17260	17260	10
610	20241129	092300	8556190	17270	17260	17280	17260	40
611	20241129	092200	7865540	17280	17280	17280	17280	0
612	20241129	092100	7865540	17280	17280	17280	17280	0
613	20241129	092000	7865540	17280	17270	17280	17260	33
614	20241129	091900	7295830	17260	17260	17260	17260	0
615	20241129	091800	7295830	17260	17260	17260	17260	1
616	20241129	091700	7278570	17300	17300	17300	17300	100
617	20241129	091600	5548570	17300	17300	17300	17300	34
618	20241129	091500	4960370	17300	17300	17300	17300	1
619	20241129	091400	4943070	17300	17300	17300	17300	15
620	20241129	091300	4683570	17290	17290	17290	17290	0
621	20241129	091200	4683570	17290	17260	17290	17260	14
622	20241129	091100	4441750	17280	17280	17280	17280	42
623	20241129	091000	3715990	17280	17290	17290	17280	17
624	20241129	090900	3422110	17280	17280	17280	17280	11
625	20241129	090800	3232030	17240	17240	17240	17240	11
626	20241129	090700	3042390	17240	17240	17240	17240	2
627	20241129	090600	3007910	17220	17220	17220	17220	0
628	20241129	090500	3007910	17220	17260	17260	17220	99
629	20241129	090400	1302060	17220	17220	17220	17220	0
630	20241129	090300	1302060	17220	17220	17220	17220	6
631	20241129	090200	1198740	17210	17210	17210	17210	1
632	20241129	090100	1181530	17210	17380	17380	17210	65
633	20241129	090000	52140	17380	17380	17380	17380	3