KissMeData/000320/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183100	100579970	13090	13090	13090	13090	651
3	20241129	183000	100579970	13090	13090	13090	13090	0
4	20241129	182900	100579970	13090	13090	13090	13090	0
5	20241129	182800	100579970	13090	13090	13090	13090	0
6	20241129	182700	100579970	13090	13090	13090	13090	0
7	20241129	182600	100579970	13090	13090	13090	13090	0
8	20241129	182500	100579970	13090	13090	13090	13090	0
9	20241129	182400	100579970	13090	13090	13090	13090	0
10	20241129	182300	100579970	13090	13090	13090	13090	0
11	20241129	182200	100579970	13090	13090	13090	13090	0
12	20241129	182100	100579970	13090	13090	13090	13090	0
13	20241129	182000	100579970	13090	13090	13090	13090	0
14	20241129	181900	100579970	13090	13090	13090	13090	0
15	20241129	181800	100579970	13090	13090	13090	13090	0
16	20241129	181700	100579970	13090	13090	13090	13090	0
17	20241129	181600	100579970	13090	13090	13090	13090	0
18	20241129	181500	100579970	13090	13090	13090	13090	0
19	20241129	181400	100579970	13090	13090	13090	13090	0
20	20241129	181300	100579970	13090	13090	13090	13090	0
21	20241129	181200	100579970	13090	13090	13090	13090	0
22	20241129	181100	100579970	13090	13090	13090	13090	0
23	20241129	181000	100579970	13090	13090	13090	13090	0
24	20241129	180900	100579970	13090	13090	13090	13090	0
25	20241129	180800	100579970	13090	13090	13090	13090	0
26	20241129	180700	100579970	13090	13090	13090	13090	0
27	20241129	180600	100579970	13090	13090	13090	13090	0
28	20241129	180500	100579970	13090	13090	13090	13090	0
29	20241129	180400	100579970	13090	13090	13090	13090	0
30	20241129	180300	100579970	13090	13090	13090	13090	0
31	20241129	180200	100579970	13090	13090	13090	13090	0
32	20241129	180100	100579970	13090	13090	13090	13090	651
33	20241129	180000	100579970	13090	13090	13090	13090	0
34	20241129	175900	100579970	13090	13090	13090	13090	0
35	20241129	175800	100579970	13090	13090	13090	13090	0
36	20241129	175700	100579970	13090	13090	13090	13090	0
37	20241129	175600	100579970	13090	13090	13090	13090	0
38	20241129	175500	100579970	13090	13090	13090	13090	0
39	20241129	175400	100579970	13090	13090	13090	13090	0
40	20241129	175300	100579970	13090	13090	13090	13090	0
41	20241129	175200	100579970	13090	13090	13090	13090	0
42	20241129	175100	100579970	13090	13090	13090	13090	0
43	20241129	175000	100579970	13090	13090	13090	13090	0
44	20241129	174900	100579970	13090	13090	13090	13090	0
45	20241129	174800	100579970	13090	13090	13090	13090	0
46	20241129	174700	100579970	13090	13090	13090	13090	0
47	20241129	174600	100579970	13090	13090	13090	13090	0
48	20241129	174500	100579970	13090	13090	13090	13090	0
49	20241129	174400	100579970	13090	13090	13090	13090	0
50	20241129	174300	100579970	13090	13090	13090	13090	0
51	20241129	174200	100579970	13090	13090	13090	13090	0
52	20241129	174100	100579970	13090	13090	13090	13090	0
53	20241129	174000	100579970	13090	13090	13090	13090	0
54	20241129	173900	100579970	13090	13090	13090	13090	0
55	20241129	173800	100579970	13090	13090	13090	13090	0
56	20241129	173700	100579970	13090	13090	13090	13090	0
57	20241129	173600	100579970	13090	13090	13090	13090	0
58	20241129	173500	100579970	13090	13090	13090	13090	0
59	20241129	173400	100579970	13090	13090	13090	13090	0
60	20241129	173300	100579970	13090	13090	13090	13090	0
61	20241129	173200	100579970	13090	13090	13090	13090	0
62	20241129	173100	100579970	13090	13090	13090	13090	651
63	20241129	173000	100579970	13090	13090	13090	13090	0
64	20241129	172900	100579970	13090	13090	13090	13090	0
65	20241129	172800	100579970	13090	13090	13090	13090	0
66	20241129	172700	100579970	13090	13090	13090	13090	0
67	20241129	172600	100579970	13090	13090	13090	13090	0
68	20241129	172500	100579970	13090	13090	13090	13090	0
69	20241129	172400	100579970	13090	13090	13090	13090	0
70	20241129	172300	100579970	13090	13090	13090	13090	0
71	20241129	172200	100579970	13090	13090	13090	13090	0
72	20241129	172100	100579970	13090	13090	13090	13090	0
73	20241129	172000	100579970	13090	13090	13090	13090	0
74	20241129	171900	100579970	13090	13090	13090	13090	0
75	20241129	171800	100579970	13090	13090	13090	13090	0
76	20241129	171700	100579970	13090	13090	13090	13090	0
77	20241129	171600	100579970	13090	13090	13090	13090	0
78	20241129	171500	100579970	13090	13090	13090	13090	0
79	20241129	171400	100579970	13090	13090	13090	13090	0
80	20241129	171300	100579970	13090	13090	13090	13090	0
81	20241129	171200	100579970	13090	13090	13090	13090	0
82	20241129	171100	100579970	13090	13090	13090	13090	0
83	20241129	171000	100579970	13090	13090	13090	13090	0
84	20241129	170900	100579970	13090	13090	13090	13090	0
85	20241129	170800	100579970	13090	13090	13090	13090	0
86	20241129	170700	100579970	13090	13090	13090	13090	0
87	20241129	170600	100579970	13090	13090	13090	13090	0
88	20241129	170500	100579970	13090	13090	13090	13090	0
89	20241129	170400	100579970	13090	13090	13090	13090	0
90	20241129	170300	100579970	13090	13090	13090	13090	0
91	20241129	170200	100579970	13090	13090	13090	13090	0
92	20241129	170100	100579970	13090	13090	13090	13090	651
93	20241129	170000	100579970	13090	13090	13090	13090	0
94	20241129	165900	100579970	13090	13090	13090	13090	0
95	20241129	165800	100579970	13090	13090	13090	13090	0
96	20241129	165700	100579970	13090	13090	13090	13090	0
97	20241129	165600	100579970	13090	13090	13090	13090	0
98	20241129	165500	100579970	13090	13090	13090	13090	0
99	20241129	165400	100579970	13090	13090	13090	13090	0
100	20241129	165300	100579970	13090	13090	13090	13090	0
101	20241129	165200	100579970	13090	13090	13090	13090	0
102	20241129	165100	100579970	13090	13090	13090	13090	0
103	20241129	165000	100579970	13090	13090	13090	13090	0
104	20241129	164900	100579970	13090	13090	13090	13090	0
105	20241129	164800	100579970	13090	13090	13090	13090	0
106	20241129	164700	100579970	13090	13090	13090	13090	0
107	20241129	164600	100579970	13090	13090	13090	13090	0
108	20241129	164500	100579970	13090	13090	13090	13090	0
109	20241129	164400	100579970	13090	13090	13090	13090	0
110	20241129	164300	100579970	13090	13090	13090	13090	0
111	20241129	164200	100579970	13090	13090	13090	13090	0
112	20241129	164100	100579970	13090	13090	13090	13090	0
113	20241129	164000	100579970	13090	13090	13090	13090	0
114	20241129	163900	100579970	13090	13090	13090	13090	0
115	20241129	163800	100579970	13090	13090	13090	13090	0
116	20241129	163700	100579970	13090	13090	13090	13090	0
117	20241129	163600	100579970	13090	13090	13090	13090	0
118	20241129	163500	100579970	13090	13090	13090	13090	0
119	20241129	163400	100579970	13090	13090	13090	13090	0
120	20241129	163300	100579970	13090	13090	13090	13090	0
121	20241129	163200	100579970	13090	13090	13090	13090	0
122	20241129	163100	100579970	13090	13090	13090	13090	651
123	20241129	163000	100579970	13090	13090	13090	13090	0
124	20241129	162900	100579970	13090	13090	13090	13090	0
125	20241129	162800	100579970	13090	13090	13090	13090	0
126	20241129	162700	100579970	13090	13090	13090	13090	0
127	20241129	162600	100579970	13090	13090	13090	13090	0
128	20241129	162500	100579970	13090	13090	13090	13090	0
129	20241129	162400	100579970	13090	13090	13090	13090	0
130	20241129	162300	100579970	13090	13090	13090	13090	0
131	20241129	162200	100579970	13090	13090	13090	13090	0
132	20241129	162100	100579970	13090	13090	13090	13090	0
133	20241129	162000	100579970	13090	13090	13090	13090	0
134	20241129	161900	100579970	13090	13090	13090	13090	0
135	20241129	161800	100579970	13090	13090	13090	13090	0
136	20241129	161700	100579970	13090	13090	13090	13090	0
137	20241129	161600	100579970	13090	13090	13090	13090	0
138	20241129	161500	100579970	13090	13090	13090	13090	0
139	20241129	161400	100579970	13090	13090	13090	13090	0
140	20241129	161300	100579970	13090	13090	13090	13090	0
141	20241129	161200	100579970	13090	13090	13090	13090	0
142	20241129	161100	100579970	13090	13090	13090	13090	0
143	20241129	161000	100579970	13090	13090	13090	13090	0
144	20241129	160900	100579970	13090	13090	13090	13090	0
145	20241129	160800	100579970	13090	13090	13090	13090	0
146	20241129	160700	100579970	13090	13090	13090	13090	0
147	20241129	160600	100579970	13090	13090	13090	13090	0
148	20241129	160500	100579970	13090	13090	13090	13090	0
149	20241129	160400	100579970	13090	13090	13090	13090	0
150	20241129	160300	100579970	13090	13090	13090	13090	0
151	20241129	160200	100579970	13090	13090	13090	13090	0
152	20241129	160100	100579970	13090	13090	13090	13090	651
153	20241129	160000	100579970	13090	13090	13090	13090	0
154	20241129	155900	100579970	13090	13090	13090	13090	0
155	20241129	155800	100579970	13090	13090	13090	13090	0
156	20241129	155700	100579970	13090	13090	13090	13090	0
157	20241129	155600	100579970	13090	13090	13090	13090	0
158	20241129	155500	100579970	13090	13090	13090	13090	0
159	20241129	155400	100579970	13090	13090	13090	13090	0
160	20241129	155300	100579970	13090	13090	13090	13090	0
161	20241129	155200	100579970	13090	13090	13090	13090	0
162	20241129	155100	100579970	13090	13090	13090	13090	0
163	20241129	155000	100579970	13090	13090	13090	13090	0
164	20241129	154900	100579970	13090	13090	13090	13090	0
165	20241129	154800	100579970	13090	13090	13090	13090	0
166	20241129	154700	100579970	13090	13090	13090	13090	0
167	20241129	154600	100579970	13090	13090	13090	13090	0
168	20241129	154500	100579970	13090	13090	13090	13090	0
169	20241129	154400	100579970	13090	13090	13090	13090	0
170	20241129	154300	100579970	13090	13090	13090	13090	0
171	20241129	154200	100579970	13090	13090	13090	13090	0
172	20241129	154100	100579970	13090	13090	13090	13090	0
173	20241129	154000	100579970	13090	13090	13090	13090	0
174	20241129	153900	100579970	13090	13090	13090	13090	0
175	20241129	153800	100579970	13090	13090	13090	13090	0
176	20241129	153700	100579970	13090	13090	13090	13090	0
177	20241129	153600	100579970	13090	13090	13090	13090	0
178	20241129	153500	100579970	13090	13090	13090	13090	0
179	20241129	153400	100579970	13090	13090	13090	13090	0
180	20241129	153300	100579970	13090	13090	13090	13090	0
181	20241129	153200	100579970	13090	13090	13090	13090	0
182	20241129	153100	100579970	13090	13090	13090	13090	651
183	20241129	153000	100579970	13090	13090	13090	13090	651
184	20241129	152900	92058380	13120	13120	13120	13120	0
185	20241129	152800	92058380	13120	13120	13120	13120	0
186	20241129	152700	92058380	13120	13120	13120	13120	0
187	20241129	152600	92058380	13120	13120	13120	13120	0
188	20241129	152500	92058380	13120	13120	13120	13120	0
189	20241129	152400	92058380	13120	13120	13120	13120	0
190	20241129	152300	92058380	13120	13120	13120	13120	0
191	20241129	152200	92058380	13120	13120	13120	13120	0
192	20241129	152100	92058380	13120	13120	13120	13120	0
193	20241129	152000	92058380	13120	13120	13120	13120	0
194	20241129	151900	92058380	13120	13100	13120	13100	52
195	20241129	151800	91376370	13120	13100	13120	13100	200
196	20241129	151700	88752450	13130	13130	13130	13130	0
197	20241129	151600	88752450	13130	13130	13130	13130	32
198	20241129	151500	88332290	13130	13120	13130	13120	3
199	20241129	151400	88292920	13130	13090	13130	13090	20
200	20241129	151300	88030730	13070	13070	13070	13070	0
201	20241129	151200	88030730	13070	13070	13070	13070	0
202	20241129	151100	88030730	13070	13070	13070	13070	1
203	20241129	151000	88017660	13090	13090	13090	13090	60
204	20241129	150900	87232260	13080	13080	13080	13080	10
205	20241129	150800	87101460	13070	13070	13070	13070	0
206	20241129	150700	87101460	13070	13070	13070	13070	10
207	20241129	150600	86970760	13060	13060	13060	13060	0
208	20241129	150500	86970760	13060	13060	13060	13060	0
209	20241129	150400	86970760	13060	13060	13060	13060	9
210	20241129	150300	86853220	13060	13060	13060	13060	0
211	20241129	150200	86853220	13060	13060	13060	13060	0
212	20241129	150100	86853220	13060	13060	13060	13060	10
213	20241129	150000	86722620	13050	13050	13050	13050	4
214	20241129	145900	86670420	13050	13070	13070	13050	152
215	20241129	145800	84686470	13080	13080	13080	13080	17
216	20241129	145700	84464110	13100	13100	13100	13100	0
217	20241129	145600	84464110	13100	13100	13100	13100	0
218	20241129	145500	84464110	13100	13100	13100	13100	0
219	20241129	145400	84464110	13100	13100	13100	13100	0
220	20241129	145300	84464110	13100	13100	13100	13100	0
221	20241129	145200	84464110	13100	13100	13100	13100	0
222	20241129	145100	84464110	13100	13100	13100	13100	0
223	20241129	145000	84464110	13100	13100	13100	13100	0
224	20241129	144900	84464110	13100	13100	13100	13100	0
225	20241129	144800	84464110	13100	13100	13100	13100	10
226	20241129	144700	84333110	13080	13100	13100	13080	26
227	20241129	144600	83992530	13100	13100	13100	13100	0
228	20241129	144500	83992530	13100	13100	13100	13100	0
229	20241129	144400	83992530	13100	13100	13100	13100	0
230	20241129	144300	83992530	13100	13100	13100	13100	17
231	20241129	144200	83769830	13100	13100	13100	13100	18
232	20241129	144100	83534030	13090	13090	13090	13090	1
233	20241129	144000	83520940	13110	13110	13110	13110	0
234	20241129	143900	83520940	13110	13110	13110	13110	0
235	20241129	143800	83520940	13110	13110	13110	13110	0
236	20241129	143700	83520940	13110	13110	13110	13110	0
237	20241129	143600	83520940	13110	13110	13110	13110	0
238	20241129	143500	83520940	13110	13110	13110	13110	0
239	20241129	143400	83520940	13110	13110	13110	13110	13
240	20241129	143300	83350510	13110	13110	13110	13110	0
241	20241129	143200	83350510	13110	13100	13110	13100	82
242	20241129	143100	82275790	13120	13120	13120	13120	0
243	20241129	143000	82275790	13120	13120	13120	13120	0
244	20241129	142900	82275790	13120	13120	13120	13120	0
245	20241129	142800	82275790	13120	13120	13120	13120	0
246	20241129	142700	82275790	13120	13120	13120	13120	0
247	20241129	142600	82275790	13120	13120	13120	13120	0
248	20241129	142500	82275790	13120	13120	13120	13120	0
249	20241129	142400	82275790	13120	13120	13120	13120	0
250	20241129	142300	82275790	13120	13120	13120	13120	0
251	20241129	142200	82275790	13120	13120	13120	13120	418
252	20241129	142100	76791630	13120	13120	13120	13120	0
253	20241129	142000	76791630	13120	13120	13120	13120	0
254	20241129	141900	76791630	13120	13120	13120	13120	89
255	20241129	141800	75623950	13090	13090	13090	13090	0
256	20241129	141700	75623950	13090	13090	13090	13090	0
257	20241129	141600	75623950	13090	13090	13090	13090	9
258	20241129	141500	75506140	13100	13100	13100	13100	1
259	20241129	141400	75493040	13130	13130	13130	13130	0
260	20241129	141300	75493040	13130	13130	13130	13130	0
261	20241129	141200	75493040	13130	13130	13130	13130	0
262	20241129	141100	75493040	13130	13130	13130	13130	0
263	20241129	141000	75493040	13130	13110	13130	13110	70
264	20241129	140900	74574840	13110	13110	13110	13110	45
265	20241129	140800	73984890	13090	13070	13090	13070	123
266	20241129	140700	72375180	13080	13080	13080	13080	0
267	20241129	140600	72375180	13080	13080	13080	13080	2
268	20241129	140500	72349020	13080	13070	13080	13070	20
269	20241129	140400	72087610	13070	13070	13070	13070	0
270	20241129	140300	72087610	13070	13070	13070	13070	0
271	20241129	140200	72087610	13070	13070	13070	13070	0
272	20241129	140100	72087610	13070	13070	13070	13070	0
273	20241129	140000	72087610	13070	13070	13070	13070	0
274	20241129	135900	72087610	13070	13070	13070	13070	20
275	20241129	135800	71826210	13070	13060	13070	13060	80
276	20241129	135700	70780820	13070	13070	13070	13070	0
277	20241129	135600	70780820	13070	13070	13070	13070	0
278	20241129	135500	70780820	13070	13070	13070	13070	0
279	20241129	135400	70780820	13070	13070	13070	13070	0
280	20241129	135300	70780820	13070	13070	13070	13070	0
281	20241129	135200	70780820	13070	13070	13070	13070	0
282	20241129	135100	70780820	13070	13070	13070	13070	0
283	20241129	135000	70780820	13070	13070	13070	13070	0
284	20241129	134900	70780820	13070	13070	13070	13070	0
285	20241129	134800	70780820	13070	13070	13070	13070	0
286	20241129	134700	70780820	13070	13070	13070	13070	0
287	20241129	134600	70780820	13070	13070	13070	13070	0
288	20241129	134500	70780820	13070	13070	13070	13070	0
289	20241129	134400	70780820	13070	13070	13070	13070	0
290	20241129	134300	70780820	13070	13070	13070	13070	0
291	20241129	134200	70780820	13070	13070	13070	13070	0
292	20241129	134100	70780820	13070	13070	13070	13070	0
293	20241129	134000	70780820	13070	13070	13070	13070	0
294	20241129	133900	70780820	13070	13070	13070	13070	3
295	20241129	133800	70741610	13060	13060	13060	13060	0
296	20241129	133700	70741610	13060	13060	13060	13060	0
297	20241129	133600	70741610	13060	13060	13060	13060	2
298	20241129	133500	70715490	13120	13050	13120	13050	60
299	20241129	133400	69930830	13060	13060	13060	13060	0
300	20241129	133300	69930830	13060	13060	13060	13060	0
301	20241129	133200	69930830	13060	13030	13060	13020	5
302	20241129	133100	69865640	13060	13060	13060	13060	0
303	20241129	133000	69865640	13060	13060	13060	13060	2
304	20241129	132900	69839520	13050	13050	13050	13050	0
305	20241129	132800	69839520	13050	13050	13050	13050	0
306	20241129	132700	69839520	13050	13050	13050	13050	0
307	20241129	132600	69839520	13050	13050	13050	13050	43
308	20241129	132500	69278370	13050	13050	13050	13050	0
309	20241129	132400	69278370	13050	13050	13050	13050	0
310	20241129	132300	69278370	13050	13040	13050	13040	10
311	20241129	132200	69147940	13010	13020	13040	13010	102
312	20241129	132100	67820770	13010	13010	13010	13010	6
313	20241129	132000	67742710	13010	13010	13010	13010	15
314	20241129	131900	67547560	13000	13000	13000	13000	0
315	20241129	131800	67547560	13000	13000	13000	13000	0
316	20241129	131700	67547560	13000	13000	13000	13000	0
317	20241129	131600	67547560	13000	13000	13000	13000	1
318	20241129	131500	67534560	13010	13010	13010	13010	12
319	20241129	131400	67378440	13010	13010	13010	13010	0
320	20241129	131300	67378440	13010	13010	13010	13010	0
321	20241129	131200	67378440	13010	13010	13010	13010	0
322	20241129	131100	67378440	13010	13010	13010	13010	0
323	20241129	131000	67378440	13010	13010	13010	13010	1
324	20241129	130900	67365430	13010	13010	13010	13010	10
325	20241129	130800	67235330	13010	13010	13010	13010	0
326	20241129	130700	67235330	13010	13000	13010	13000	2
327	20241129	130600	67209320	13000	13000	13000	13000	5
328	20241129	130500	67144320	13040	13040	13040	13040	0
329	20241129	130400	67144320	13040	13040	13040	13040	0
330	20241129	130300	67144320	13040	13040	13040	13040	0
331	20241129	130200	67144320	13040	13040	13040	13040	0
332	20241129	130100	67144320	13040	13040	13040	13040	49
333	20241129	130000	66505360	13040	13040	13040	13040	8
334	20241129	125900	66401040	13040	13040	13040	13040	0
335	20241129	125800	66401040	13040	13040	13040	13040	5
336	20241129	125700	66335840	13040	13040	13040	13040	1
337	20241129	125600	66322800	13040	13040	13040	13040	0
338	20241129	125500	66322800	13040	13040	13040	13040	0
339	20241129	125400	66322800	13040	13040	13040	13040	6
340	20241129	125300	66244560	13040	13040	13040	13040	0
341	20241129	125200	66244560	13040	13040	13040	13040	0
342	20241129	125100	66244560	13040	13040	13040	13040	1
343	20241129	125000	66231520	13040	13040	13040	13040	0
344	20241129	124900	66231520	13040	13040	13040	13040	5
345	20241129	124800	66166320	13040	13040	13040	13040	0
346	20241129	124700	66166320	13040	13040	13040	13040	0
347	20241129	124600	66166320	13040	13040	13040	13040	0
348	20241129	124500	66166320	13040	13040	13040	13040	0
349	20241129	124400	66166320	13040	13040	13040	13040	5
350	20241129	124300	66101120	13040	13040	13040	13040	11
351	20241129	124200	65957680	13050	13050	13050	13050	0
352	20241129	124100	65957680	13050	13050	13050	13050	50
353	20241129	124000	65305180	13040	13040	13040	13040	0
354	20241129	123900	65305180	13040	13040	13040	13040	0
355	20241129	123800	65305180	13040	13040	13040	13040	5
356	20241129	123700	65239980	13040	13040	13040	13040	1
357	20241129	123600	65226940	13040	13040	13040	13040	1
358	20241129	123500	65213900	13040	13040	13040	13040	0
359	20241129	123400	65213900	13040	13040	13040	13040	2
360	20241129	123300	65187820	13050	13050	13050	13050	0
361	20241129	123200	65187820	13050	13050	13050	13050	0
362	20241129	123100	65187820	13050	13050	13050	13050	3
363	20241129	123000	65148670	13040	13040	13040	13040	0
364	20241129	122900	65148670	13040	13040	13040	13040	0
365	20241129	122800	65148670	13040	13040	13040	13040	0
366	20241129	122700	65148670	13040	13040	13040	13040	0
367	20241129	122600	65148670	13040	13040	13040	13040	0
368	20241129	122500	65148670	13040	13030	13040	13030	136
369	20241129	122400	63376040	13030	13030	13030	13030	0
370	20241129	122300	63376040	13030	13030	13030	13030	0
371	20241129	122200	63376040	13030	13030	13030	13030	0
372	20241129	122100	63376040	13030	13030	13030	13030	0
373	20241129	122000	63376040	13030	13030	13030	13030	2
374	20241129	121900	63349980	13020	13010	13020	13010	250
375	20241129	121800	60096680	13000	13000	13000	13000	0
376	20241129	121700	60096680	13000	13000	13000	13000	2
377	20241129	121600	60070680	13000	13000	13000	13000	0
378	20241129	121500	60070680	13000	13000	13000	13000	2
379	20241129	121400	60044680	13000	13000	13000	13000	1
380	20241129	121300	60031680	13010	13010	13010	13010	0
381	20241129	121200	60031680	13010	13010	13010	13010	1
382	20241129	121100	60018670	13000	13000	13000	13000	8
383	20241129	121000	59914670	13010	13010	13010	13010	0
384	20241129	120900	59914670	13010	13010	13010	13010	0
385	20241129	120800	59914670	13010	13010	13010	13010	0
386	20241129	120700	59914670	13010	13010	13010	13010	20
387	20241129	120600	59654470	13010	13010	13010	13010	0
388	20241129	120500	59654470	13010	13010	13010	13010	80
389	20241129	120400	58613670	13010	13010	13010	13010	0
390	20241129	120300	58613670	13010	13010	13010	13010	0
391	20241129	120200	58613670	13010	13010	13010	13010	0
392	20241129	120100	58613670	13010	13010	13010	13010	0
393	20241129	120000	58613670	13010	13010	13010	13010	10
394	20241129	115900	58483570	13000	13000	13000	13000	0
395	20241129	115800	58483570	13000	13000	13000	13000	0
396	20241129	115700	58483570	13000	13010	13010	13000	18
397	20241129	115600	58249550	13000	13000	13000	13000	16
398	20241129	115500	58041550	13000	13000	13000	13000	18
399	20241129	115400	57807550	13000	13000	13000	13000	13
400	20241129	115300	57638550	12990	12990	12990	12990	1
401	20241129	115200	57625560	13000	13000	13000	13000	22
402	20241129	115100	57339560	13000	12980	13000	12980	22
403	20241129	115000	57053790	13000	13000	13000	13000	0
404	20241129	114900	57053790	13000	13000	13000	13000	22
405	20241129	114800	56767790	13000	13000	13000	13000	8
406	20241129	114700	56663790	12990	13000	13000	12990	16
407	20241129	114600	56455870	13000	13000	13000	13000	7
408	20241129	114500	56364870	12990	12990	12990	12990	15
409	20241129	114400	56170020	12990	12990	12990	12990	8
410	20241129	114300	56066100	12980	12980	12980	12980	17
411	20241129	114200	55845440	12980	12990	12990	12980	16
412	20241129	114100	55637680	12980	12980	12980	12980	10
413	20241129	114000	55507880	12990	12990	12990	12990	17
414	20241129	113900	55287050	12990	12990	12990	12990	8
415	20241129	113800	55183130	12990	12990	12990	12990	15
416	20241129	113700	54988280	12990	12990	12990	12990	16
417	20241129	113600	54780440	13000	13000	13000	13000	15
418	20241129	113500	54585440	13000	13000	13000	13000	50
419	20241129	113400	53935440	13000	13000	13000	13000	0
420	20241129	113300	53935440	13000	13000	13000	13000	60
421	20241129	113200	53155440	12990	12990	12990	12990	0
422	20241129	113100	53155440	12990	12990	12990	12990	0
423	20241129	113000	53155440	12990	12990	12990	12990	0
424	20241129	112900	53155440	12990	12990	12990	12990	0
425	20241129	112800	53155440	12990	12990	12990	12990	130
426	20241129	112700	51466740	12990	12990	12990	12990	9
427	20241129	112600	51349830	12980	12970	12980	12970	16
428	20241129	112500	51142190	12990	12990	12990	12990	16
429	20241129	112400	50934350	12990	12990	12990	12990	9
430	20241129	112300	50817440	12960	13000	13000	12960	380
431	20241129	112200	45887060	13000	13000	13000	13000	40
432	20241129	112100	45367060	13000	13000	13000	13000	0
433	20241129	112000	45367060	13000	13000	13000	13000	0
434	20241129	111900	45367060	13000	12990	13000	12990	93
435	20241129	111800	44158070	12990	12980	12990	12980	76
436	20241129	111700	43170870	12970	12970	12970	12970	18
437	20241129	111600	42937410	12970	12970	12970	12970	27
438	20241129	111500	42587220	12970	12970	12970	12970	0
439	20241129	111400	42587220	12970	12970	12970	12970	0
440	20241129	111300	42587220	12970	12970	12970	12970	1
441	20241129	111200	42574250	12960	12960	12960	12960	0
442	20241129	111100	42574250	12960	12960	12960	12960	11
443	20241129	111000	42431690	12950	12950	12950	12950	3
444	20241129	110900	42392840	12950	12950	12950	12950	2
445	20241129	110800	42366940	12960	12960	12960	12960	0
446	20241129	110700	42366940	12960	12950	12960	12950	3
447	20241129	110600	42328080	12950	12950	12950	12950	0
448	20241129	110500	42328080	12950	12950	12950	12950	42
449	20241129	110400	41784180	12950	12950	12950	12950	2
450	20241129	110300	41758280	12950	12950	12950	12950	2
451	20241129	110200	41732380	12990	12990	12990	12990	0
452	20241129	110100	41732380	12990	12990	12990	12990	0
453	20241129	110000	41732380	12990	12990	12990	12990	0
454	20241129	105900	41732380	12990	12990	12990	12990	10
455	20241129	105800	41602480	12990	12990	12990	12990	16
456	20241129	105700	41394640	12990	12990	12990	12990	0
457	20241129	105600	41394640	12990	13000	13000	12990	15
458	20241129	105500	41199780	12990	12980	12990	12980	99
459	20241129	105400	39913930	12980	12930	12980	12930	362
460	20241129	105300	35215720	12930	12930	12930	12930	4
461	20241129	105200	35164000	12920	12920	12920	12920	2
462	20241129	105100	35138160	12930	12930	12930	12930	21
463	20241129	105000	34866630	12940	12930	12940	12930	2
464	20241129	104900	34840760	12930	12930	12930	12930	1
465	20241129	104800	34827830	12930	12930	12930	12930	1
466	20241129	104700	34814900	12940	12940	12950	12940	47
467	20241129	104600	34206710	12940	12940	12940	12940	1
468	20241129	104500	34193770	12950	12950	12950	12950	1
469	20241129	104400	34180820	12950	12950	12950	12950	0
470	20241129	104300	34180820	12950	12940	12950	12940	5
471	20241129	104200	34116110	12940	12930	12940	12930	3
472	20241129	104100	34077300	12930	12930	12930	12930	1
473	20241129	104000	34064370	12950	12950	12950	12950	0
474	20241129	103900	34064370	12950	12950	12950	12950	0
475	20241129	103800	34064370	12950	12950	12950	12950	0
476	20241129	103700	34064370	12950	12950	12950	12950	4
477	20241129	103600	34012570	12980	12980	12980	12980	0
478	20241129	103500	34012570	12980	12980	12980	12980	0
479	20241129	103400	34012570	12980	12980	12980	12980	0
480	20241129	103300	34012570	12980	12940	12980	12940	70
481	20241129	103200	33104330	12940	12930	12940	12930	7
482	20241129	103100	33013810	12930	12930	12930	12930	1
483	20241129	103000	33000880	12930	12930	12930	12930	0
484	20241129	102900	33000880	12930	12930	12930	12930	3
485	20241129	102800	32962090	12930	12930	12930	12930	1
486	20241129	102700	32949160	12930	12930	12930	12930	0
487	20241129	102600	32949160	12930	12930	12930	12930	0
488	20241129	102500	32949160	12930	12930	12930	12930	3
489	20241129	102400	32910370	12930	12930	12930	12930	5
490	20241129	102300	32845720	12920	12920	12920	12920	2
491	20241129	102200	32819880	12920	12920	12920	12920	0
492	20241129	102100	32819880	12920	12920	12920	12920	2
493	20241129	102000	32794040	12920	12920	12920	12920	4
494	20241129	101900	32742360	12960	12960	12960	12960	0
495	20241129	101800	32742360	12960	12960	12960	12960	0
496	20241129	101700	32742360	12960	12960	12960	12960	0
497	20241129	101600	32742360	12960	12960	12960	12960	0
498	20241129	101500	32742360	12960	12960	12960	12960	0
499	20241129	101400	32742360	12960	12950	12960	12950	2
500	20241129	101300	32716450	12980	12980	12980	12980	0
501	20241129	101200	32716450	12980	12930	12980	12930	13
502	20241129	101100	32548150	12930	12930	12930	12930	0
503	20241129	101000	32548150	12930	12930	12930	12930	4
504	20241129	100900	32496430	12930	12930	12930	12930	3
505	20241129	100800	32457640	12930	12930	12930	12930	0
506	20241129	100700	32457640	12930	12930	12930	12930	4
507	20241129	100600	32405920	12930	12930	12930	12930	0
508	20241129	100500	32405920	12930	12930	12930	12930	0
509	20241129	100400	32405920	12930	12920	12930	12920	11
510	20241129	100300	32263720	12930	12940	12950	12930	115
511	20241129	100200	30775940	12950	12960	12960	12950	186
512	20241129	100100	28365440	12960	12960	12960	12960	5
513	20241129	100000	28300640	12960	12960	12960	12960	0
514	20241129	095900	28300640	12960	12960	12960	12960	5
515	20241129	095800	28235840	12990	12990	12990	12990	0
516	20241129	095700	28235840	12990	12990	12990	12990	1
517	20241129	095600	28222850	12970	12970	12970	12970	5
518	20241129	095500	28158000	12990	12980	12990	12980	7
519	20241129	095400	28067080	12980	12980	12980	12980	0
520	20241129	095300	28067080	12980	13010	13010	12980	235
521	20241129	095200	25011870	13040	13040	13040	13040	0
522	20241129	095100	25011870	13040	13040	13040	13040	1
523	20241129	095000	24998830	13010	13030	13030	13010	79
524	20241129	094900	23969650	13060	13030	13060	13030	6
525	20241129	094800	23891440	13040	13040	13040	13040	0
526	20241129	094700	23891440	13040	13040	13040	13040	0
527	20241129	094600	23891440	13040	13040	13040	13040	16
528	20241129	094500	23682800	13040	13040	13040	13040	5
529	20241129	094400	23617600	13050	13050	13050	13050	4
530	20241129	094300	23565400	13040	13040	13040	13040	0
531	20241129	094200	23565400	13040	13040	13040	13040	26
532	20241129	094100	23226360	13080	13080	13080	13080	0
533	20241129	094000	23226360	13080	13080	13080	13080	0
534	20241129	093900	23226360	13080	13070	13080	13070	351
535	20241129	093800	18638780	13070	13070	13070	13070	0
536	20241129	093700	18638780	13070	13070	13070	13070	0
537	20241129	093600	18638780	13070	13070	13070	13070	0
538	20241129	093500	18638780	13070	13070	13070	13070	0
539	20241129	093400	18638780	13070	13070	13070	13070	0
540	20241129	093300	18638780	13070	13070	13070	13070	1
541	20241129	093200	18625710	13040	13040	13040	13040	0
542	20241129	093100	18625710	13040	13050	13050	13040	38
543	20241129	093000	18129900	13050	13050	13050	13050	0
544	20241129	092900	18129900	13050	13050	13050	13050	0
545	20241129	092800	18129900	13050	13050	13050	13050	0
546	20241129	092700	18129900	13050	13050	13050	13050	1
547	20241129	092600	18116850	13060	13060	13060	13060	0
548	20241129	092500	18116850	13060	13060	13060	13060	0
549	20241129	092400	18116850	13060	13060	13060	13060	0
550	20241129	092300	18116850	13060	13060	13060	13060	2
551	20241129	092200	18090730	13060	13060	13060	13060	4
552	20241129	092100	18038490	13060	13060	13060	13060	0
553	20241129	092000	18038490	13060	13060	13060	13060	37
554	20241129	091900	17555270	13070	13070	13070	13070	3
555	20241129	091800	17516060	13070	13070	13070	13070	1
556	20241129	091700	17502990	13070	13070	13070	13070	8
557	20241129	091600	17398430	13080	13080	13080	13080	2
558	20241129	091500	17372270	13080	13080	13080	13080	0
559	20241129	091400	17372270	13080	13110	13110	13070	15
560	20241129	091300	17176140	13080	13080	13080	13080	24
561	20241129	091200	16862220	13090	13120	13120	13090	234
562	20241129	091100	13794690	13120	13120	13120	13120	0
563	20241129	091000	13794690	13120	13120	13120	13120	52
564	20241129	090900	13112450	13130	13140	13140	13130	3
565	20241129	090800	13073050	13170	13160	13170	13150	106
566	20241129	090700	11679100	13240	13240	13240	13240	0
567	20241129	090600	11679100	13240	13240	13240	13240	0
568	20241129	090500	11679100	13240	13240	13240	13240	0
569	20241129	090400	11679100	13240	13240	13240	13240	2
570	20241129	090300	11652620	13240	13240	13240	13240	133
571	20241129	090200	9891700	13340	13340	13340	13340	1
572	20241129	090100	9878360	13240	13240	13240	13240	500
573	20241129	090000	3258360	13350	13240	13350	13240	246