KissMeData/035150/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192000	565827420	12680	12680	12680	12680	1886
3	20241129	191900	565827420	12680	12680	12680	12680	0
4	20241129	191800	565827420	12680	12680	12680	12680	0
5	20241129	191700	565827420	12680	12680	12680	12680	0
6	20241129	191600	565827420	12680	12680	12680	12680	0
7	20241129	191500	565827420	12680	12680	12680	12680	0
8	20241129	191400	565827420	12680	12680	12680	12680	0
9	20241129	191300	565827420	12680	12680	12680	12680	0
10	20241129	191200	565827420	12680	12680	12680	12680	0
11	20241129	191100	565827420	12680	12680	12680	12680	0
12	20241129	191000	565827420	12680	12680	12680	12680	0
13	20241129	190900	565827420	12680	12680	12680	12680	0
14	20241129	190800	565827420	12680	12680	12680	12680	0
15	20241129	190700	565827420	12680	12680	12680	12680	0
16	20241129	190600	565827420	12680	12680	12680	12680	0
17	20241129	190500	565827420	12680	12680	12680	12680	0
18	20241129	190400	565827420	12680	12680	12680	12680	0
19	20241129	190300	565827420	12680	12680	12680	12680	0
20	20241129	190200	565827420	12680	12680	12680	12680	0
21	20241129	190100	565827420	12680	12680	12680	12680	0
22	20241129	190000	565827420	12680	12680	12680	12680	0
23	20241129	185900	565827420	12680	12680	12680	12680	0
24	20241129	185800	565827420	12680	12680	12680	12680	0
25	20241129	185700	565827420	12680	12680	12680	12680	0
26	20241129	185600	565827420	12680	12680	12680	12680	0
27	20241129	185500	565827420	12680	12680	12680	12680	0
28	20241129	185400	565827420	12680	12680	12680	12680	0
29	20241129	185300	565827420	12680	12680	12680	12680	0
30	20241129	185200	565827420	12680	12680	12680	12680	0
31	20241129	185100	565827420	12680	12680	12680	12680	0
32	20241129	185000	565827420	12680	12680	12680	12680	1886
33	20241129	184900	565827420	12680	12680	12680	12680	0
34	20241129	184800	565827420	12680	12680	12680	12680	0
35	20241129	184700	565827420	12680	12680	12680	12680	0
36	20241129	184600	565827420	12680	12680	12680	12680	0
37	20241129	184500	565827420	12680	12680	12680	12680	0
38	20241129	184400	565827420	12680	12680	12680	12680	0
39	20241129	184300	565827420	12680	12680	12680	12680	0
40	20241129	184200	565827420	12680	12680	12680	12680	0
41	20241129	184100	565827420	12680	12680	12680	12680	0
42	20241129	184000	565827420	12680	12680	12680	12680	0
43	20241129	183900	565827420	12680	12680	12680	12680	0
44	20241129	183800	565827420	12680	12680	12680	12680	0
45	20241129	183700	565827420	12680	12680	12680	12680	0
46	20241129	183600	565827420	12680	12680	12680	12680	0
47	20241129	183500	565827420	12680	12680	12680	12680	0
48	20241129	183400	565827420	12680	12680	12680	12680	0
49	20241129	183300	565827420	12680	12680	12680	12680	0
50	20241129	183200	565827420	12680	12680	12680	12680	0
51	20241129	183100	565827420	12680	12680	12680	12680	0
52	20241129	183000	565827420	12680	12680	12680	12680	0
53	20241129	182900	565827420	12680	12680	12680	12680	0
54	20241129	182800	565827420	12680	12680	12680	12680	0
55	20241129	182700	565827420	12680	12680	12680	12680	0
56	20241129	182600	565827420	12680	12680	12680	12680	0
57	20241129	182500	565827420	12680	12680	12680	12680	0
58	20241129	182400	565827420	12680	12680	12680	12680	0
59	20241129	182300	565827420	12680	12680	12680	12680	0
60	20241129	182200	565827420	12680	12680	12680	12680	0
61	20241129	182100	565827420	12680	12680	12680	12680	0
62	20241129	182000	565827420	12680	12680	12680	12680	1886
63	20241129	181900	565827420	12680	12680	12680	12680	0
64	20241129	181800	565827420	12680	12680	12680	12680	0
65	20241129	181700	565827420	12680	12680	12680	12680	0
66	20241129	181600	565827420	12680	12680	12680	12680	0
67	20241129	181500	565827420	12680	12680	12680	12680	0
68	20241129	181400	565827420	12680	12680	12680	12680	0
69	20241129	181300	565827420	12680	12680	12680	12680	0
70	20241129	181200	565827420	12680	12680	12680	12680	0
71	20241129	181100	565827420	12680	12680	12680	12680	0
72	20241129	181000	565827420	12680	12680	12680	12680	0
73	20241129	180900	565827420	12680	12680	12680	12680	0
74	20241129	180800	565827420	12680	12680	12680	12680	0
75	20241129	180700	565827420	12680	12680	12680	12680	0
76	20241129	180600	565827420	12680	12680	12680	12680	0
77	20241129	180500	565827420	12680	12680	12680	12680	0
78	20241129	180400	565827420	12680	12680	12680	12680	0
79	20241129	180300	565827420	12680	12680	12680	12680	0
80	20241129	180200	565827420	12680	12680	12680	12680	0
81	20241129	180100	565827420	12680	12680	12680	12680	0
82	20241129	180000	565827420	12680	12680	12680	12680	0
83	20241129	175900	565827420	12680	12680	12680	12680	0
84	20241129	175800	565827420	12680	12680	12680	12680	0
85	20241129	175700	565827420	12680	12680	12680	12680	0
86	20241129	175600	565827420	12680	12680	12680	12680	0
87	20241129	175500	565827420	12680	12680	12680	12680	0
88	20241129	175400	565827420	12680	12680	12680	12680	0
89	20241129	175300	565827420	12680	12680	12680	12680	0
90	20241129	175200	565827420	12680	12680	12680	12680	0
91	20241129	175100	565827420	12680	12680	12680	12680	0
92	20241129	175000	565827420	12680	12680	12680	12680	1886
93	20241129	174900	565827420	12680	12680	12680	12680	0
94	20241129	174800	565827420	12680	12680	12680	12680	0
95	20241129	174700	565827420	12680	12680	12680	12680	0
96	20241129	174600	565827420	12680	12680	12680	12680	0
97	20241129	174500	565827420	12680	12680	12680	12680	0
98	20241129	174400	565827420	12680	12680	12680	12680	0
99	20241129	174300	565827420	12680	12680	12680	12680	0
100	20241129	174200	565827420	12680	12680	12680	12680	0
101	20241129	174100	565827420	12680	12680	12680	12680	0
102	20241129	174000	565827420	12680	12680	12680	12680	0
103	20241129	173900	565827420	12680	12680	12680	12680	0
104	20241129	173800	565827420	12680	12680	12680	12680	0
105	20241129	173700	565827420	12680	12680	12680	12680	0
106	20241129	173600	565827420	12680	12680	12680	12680	0
107	20241129	173500	565827420	12680	12680	12680	12680	0
108	20241129	173400	565827420	12680	12680	12680	12680	0
109	20241129	173300	565827420	12680	12680	12680	12680	0
110	20241129	173200	565827420	12680	12680	12680	12680	0
111	20241129	173100	565827420	12680	12680	12680	12680	0
112	20241129	173000	565827420	12680	12680	12680	12680	0
113	20241129	172900	565827420	12680	12680	12680	12680	0
114	20241129	172800	565827420	12680	12680	12680	12680	0
115	20241129	172700	565827420	12680	12680	12680	12680	0
116	20241129	172600	565827420	12680	12680	12680	12680	0
117	20241129	172500	565827420	12680	12680	12680	12680	0
118	20241129	172400	565827420	12680	12680	12680	12680	0
119	20241129	172300	565827420	12680	12680	12680	12680	0
120	20241129	172200	565827420	12680	12680	12680	12680	0
121	20241129	172100	565827420	12680	12680	12680	12680	0
122	20241129	172000	565827420	12680	12680	12680	12680	1886
123	20241129	171900	565827420	12680	12680	12680	12680	0
124	20241129	171800	565827420	12680	12680	12680	12680	0
125	20241129	171700	565827420	12680	12680	12680	12680	0
126	20241129	171600	565827420	12680	12680	12680	12680	0
127	20241129	171500	565827420	12680	12680	12680	12680	0
128	20241129	171400	565827420	12680	12680	12680	12680	0
129	20241129	171300	565827420	12680	12680	12680	12680	0
130	20241129	171200	565827420	12680	12680	12680	12680	0
131	20241129	171100	565827420	12680	12680	12680	12680	0
132	20241129	171000	565827420	12680	12680	12680	12680	0
133	20241129	170900	565827420	12680	12680	12680	12680	0
134	20241129	170800	565827420	12680	12680	12680	12680	0
135	20241129	170700	565827420	12680	12680	12680	12680	0
136	20241129	170600	565827420	12680	12680	12680	12680	0
137	20241129	170500	565827420	12680	12680	12680	12680	0
138	20241129	170400	565827420	12680	12680	12680	12680	0
139	20241129	170300	565827420	12680	12680	12680	12680	0
140	20241129	170200	565827420	12680	12680	12680	12680	0
141	20241129	170100	565827420	12680	12680	12680	12680	0
142	20241129	170000	565827420	12680	12680	12680	12680	0
143	20241129	165900	565827420	12680	12680	12680	12680	0
144	20241129	165800	565827420	12680	12680	12680	12680	0
145	20241129	165700	565827420	12680	12680	12680	12680	0
146	20241129	165600	565827420	12680	12680	12680	12680	0
147	20241129	165500	565827420	12680	12680	12680	12680	0
148	20241129	165400	565827420	12680	12680	12680	12680	0
149	20241129	165300	565827420	12680	12680	12680	12680	0
150	20241129	165200	565827420	12680	12680	12680	12680	0
151	20241129	165100	565827420	12680	12680	12680	12680	0
152	20241129	165000	565827420	12680	12680	12680	12680	1886
153	20241129	164900	565827420	12680	12680	12680	12680	0
154	20241129	164800	565827420	12680	12680	12680	12680	0
155	20241129	164700	565827420	12680	12680	12680	12680	0
156	20241129	164600	565827420	12680	12680	12680	12680	0
157	20241129	164500	565827420	12680	12680	12680	12680	0
158	20241129	164400	565827420	12680	12680	12680	12680	0
159	20241129	164300	565827420	12680	12680	12680	12680	0
160	20241129	164200	565827420	12680	12680	12680	12680	0
161	20241129	164100	565827420	12680	12680	12680	12680	0
162	20241129	164000	565827420	12680	12680	12680	12680	0
163	20241129	163900	565827420	12680	12680	12680	12680	0
164	20241129	163800	565827420	12680	12680	12680	12680	0
165	20241129	163700	565827420	12680	12680	12680	12680	0
166	20241129	163600	565827420	12680	12680	12680	12680	0
167	20241129	163500	565827420	12680	12680	12680	12680	0
168	20241129	163400	565827420	12680	12680	12680	12680	0
169	20241129	163300	565827420	12680	12680	12680	12680	0
170	20241129	163200	565827420	12680	12680	12680	12680	0
171	20241129	163100	565827420	12680	12680	12680	12680	0
172	20241129	163000	565827420	12680	12680	12680	12680	0
173	20241129	162900	565827420	12680	12680	12680	12680	0
174	20241129	162800	565827420	12680	12680	12680	12680	0
175	20241129	162700	565827420	12680	12680	12680	12680	0
176	20241129	162600	565827420	12680	12680	12680	12680	0
177	20241129	162500	565827420	12680	12680	12680	12680	0
178	20241129	162400	565827420	12680	12680	12680	12680	0
179	20241129	162300	565827420	12680	12680	12680	12680	0
180	20241129	162200	565827420	12680	12680	12680	12680	0
181	20241129	162100	565827420	12680	12680	12680	12680	0
182	20241129	162000	565827420	12680	12680	12680	12680	1886
183	20241129	161900	565827420	12680	12680	12680	12680	0
184	20241129	161800	565827420	12680	12680	12680	12680	0
185	20241129	161700	565827420	12680	12680	12680	12680	0
186	20241129	161600	565827420	12680	12680	12680	12680	0
187	20241129	161500	565827420	12680	12680	12680	12680	0
188	20241129	161400	565827420	12680	12680	12680	12680	0
189	20241129	161300	565827420	12680	12680	12680	12680	0
190	20241129	161200	565827420	12680	12680	12680	12680	0
191	20241129	161100	565827420	12680	12680	12680	12680	0
192	20241129	161000	565827420	12680	12680	12680	12680	0
193	20241129	160900	565827420	12680	12680	12680	12680	0
194	20241129	160800	565827420	12680	12680	12680	12680	0
195	20241129	160700	565827420	12680	12680	12680	12680	0
196	20241129	160600	565827420	12680	12680	12680	12680	0
197	20241129	160500	565827420	12680	12680	12680	12680	0
198	20241129	160400	565827420	12680	12680	12680	12680	0
199	20241129	160300	565827420	12680	12680	12680	12680	0
200	20241129	160200	565827420	12680	12680	12680	12680	0
201	20241129	160100	565827420	12680	12680	12680	12680	0
202	20241129	160000	565827420	12680	12680	12680	12680	0
203	20241129	155900	565827420	12680	12680	12680	12680	0
204	20241129	155800	565827420	12680	12680	12680	12680	0
205	20241129	155700	565827420	12680	12680	12680	12680	0
206	20241129	155600	565827420	12680	12680	12680	12680	0
207	20241129	155500	565827420	12680	12680	12680	12680	0
208	20241129	155400	565827420	12680	12680	12680	12680	0
209	20241129	155300	565827420	12680	12680	12680	12680	0
210	20241129	155200	565827420	12680	12680	12680	12680	0
211	20241129	155100	565827420	12680	12680	12680	12680	0
212	20241129	155000	565827420	12680	12680	12680	12680	1886
213	20241129	154900	565827420	12680	12680	12680	12680	0
214	20241129	154800	565827420	12680	12680	12680	12680	0
215	20241129	154700	565827420	12680	12680	12680	12680	0
216	20241129	154600	565827420	12680	12680	12680	12680	0
217	20241129	154500	565827420	12680	12680	12680	12680	0
218	20241129	154400	565827420	12680	12680	12680	12680	0
219	20241129	154300	565827420	12680	12680	12680	12680	0
220	20241129	154200	565827420	12680	12680	12680	12680	0
221	20241129	154100	565827420	12680	12680	12680	12680	0
222	20241129	154000	565827420	12680	12680	12680	12680	0
223	20241129	153900	565827420	12680	12680	12680	12680	0
224	20241129	153800	565827420	12680	12680	12680	12680	0
225	20241129	153700	565827420	12680	12680	12680	12680	0
226	20241129	153600	565827420	12680	12680	12680	12680	0
227	20241129	153500	565827420	12680	12680	12680	12680	0
228	20241129	153400	565827420	12680	12680	12680	12680	0
229	20241129	153300	565827420	12680	12680	12680	12680	0
230	20241129	153200	565827420	12680	12680	12680	12680	0
231	20241129	153100	565827420	12680	12680	12680	12680	0
232	20241129	153000	565827420	12680	12680	12680	12680	1886
233	20241129	152900	541912940	12680	12680	12680	12680	0
234	20241129	152800	541912940	12680	12680	12680	12680	0
235	20241129	152700	541912940	12680	12680	12680	12680	0
236	20241129	152600	541912940	12680	12680	12680	12680	0
237	20241129	152500	541912940	12680	12680	12680	12680	0
238	20241129	152400	541912940	12680	12680	12680	12680	0
239	20241129	152300	541912940	12680	12680	12680	12680	0
240	20241129	152200	541912940	12680	12680	12680	12680	0
241	20241129	152100	541912940	12680	12680	12680	12680	0
242	20241129	152000	541912940	12680	12680	12680	12680	0
243	20241129	151900	541912940	12680	12680	12700	12680	18152
244	20241129	151800	311745440	12680	12690	12700	12680	7
245	20241129	151700	311656590	12700	12700	12700	12680	10
246	20241129	151600	311529640	12690	12690	12690	12690	1
247	20241129	151500	311516950	12700	12700	12700	12700	4
248	20241129	151400	311466150	12700	12680	12700	12680	7
249	20241129	151300	311377370	12700	12700	12700	12700	0
250	20241129	151200	311377370	12700	12700	12700	12690	120
251	20241129	151100	309853380	12700	12690	12700	12690	6
252	20241129	151000	309777220	12700	12680	12700	12680	8
253	20241129	150900	309675670	12690	12690	12690	12690	3
254	20241129	150800	309637600	12700	12700	12700	12700	70
255	20241129	150700	308748600	12700	12680	12700	12680	447
256	20241129	150600	303080400	12680	12680	12680	12680	1
257	20241129	150500	303067720	12670	12670	12670	12670	50
258	20241129	150400	302434220	12670	12680	12690	12670	181
259	20241129	150300	300139650	12680	12680	12680	12680	0
260	20241129	150200	300139650	12680	12690	12690	12680	6
261	20241129	150100	300063520	12680	12680	12680	12680	0
262	20241129	150000	300063520	12680	12690	12690	12680	2
263	20241129	145900	300038150	12690	12690	12690	12690	6
264	20241129	145800	299962010	12680	12680	12680	12680	5
265	20241129	145700	299898610	12690	12680	12690	12680	17
266	20241129	145600	299683010	12680	12690	12690	12680	2
267	20241129	145500	299657640	12660	12680	12690	12660	206
268	20241129	145400	297049560	12690	12700	12700	12690	96
269	20241129	145300	295830460	12710	12710	12710	12710	0
270	20241129	145200	295830460	12710	12710	12710	12700	12
271	20241129	145100	295678040	12710	12710	12710	12700	56
272	20241129	145000	294966290	12710	12710	12710	12710	0
273	20241129	144900	294966290	12710	12710	12710	12710	6
274	20241129	144800	294890030	12700	12700	12700	12700	38
275	20241129	144700	294407430	12700	12710	12710	12700	2
276	20241129	144600	294382020	12710	12710	12710	12710	5
277	20241129	144500	294318470	12710	12710	12710	12710	0
278	20241129	144400	294318470	12710	12710	12710	12700	17
279	20241129	144300	294102510	12700	12710	12710	12700	2
280	20241129	144200	294077100	12710	12710	12710	12710	1
281	20241129	144100	294064390	12710	12710	12710	12710	4
282	20241129	144000	294013550	12710	12710	12710	12710	2
283	20241129	143900	293988130	12710	12700	12710	12700	2
284	20241129	143800	293962720	12710	12710	12710	12710	4
285	20241129	143700	293911880	12710	12710	12710	12710	2
286	20241129	143600	293886460	12700	12710	12710	12700	64
287	20241129	143500	293073620	12700	12700	12700	12700	886
288	20241129	143400	281821420	12700	12700	12710	12700	49
289	20241129	143300	281199100	12710	12710	12710	12710	4
290	20241129	143200	281148260	12700	12710	12710	12700	301
291	20241129	143100	277325550	12710	12710	12710	12700	6
292	20241129	143000	277249300	12700	12700	12700	12700	470
293	20241129	142900	271280300	12710	12700	12710	12700	102
294	20241129	142800	269984880	12710	12710	12710	12700	2006
295	20241129	142700	244508620	12710	12710	12710	12710	1
296	20241129	142600	244495910	12700	12700	12700	12700	303
297	20241129	142500	240647810	12710	12700	12710	12700	15
298	20241129	142400	240457260	12710	12710	12710	12710	5
299	20241129	142300	240393710	12710	12710	12710	12710	4
300	20241129	142200	240342870	12700	12710	12710	12700	2
301	20241129	142100	240317460	12710	12710	12710	12710	1
302	20241129	142000	240304750	12710	12710	12710	12710	4
303	20241129	141900	240253910	12710	12710	12710	12710	3
304	20241129	141800	240215780	12710	12710	12710	12700	7
305	20241129	141700	240126820	12710	12710	12710	12710	1
306	20241129	141600	240114110	12700	12700	12700	12700	10
307	20241129	141500	239987110	12710	12700	12710	12700	305
308	20241129	141400	236113560	12710	12710	12710	12700	3
309	20241129	141300	236075440	12710	12710	12710	12710	0
310	20241129	141200	236075440	12710	12710	12710	12710	6
311	20241129	141100	235999180	12710	12710	12710	12710	0
312	20241129	141000	235999180	12710	12700	12710	12700	5
313	20241129	140900	235935640	12710	12710	12710	12710	2
314	20241129	140800	235910220	12710	12700	12710	12700	1501
315	20241129	140700	216847510	12710	12710	12710	12710	5
316	20241129	140600	216783960	12710	12700	12710	12700	13
317	20241129	140500	216618850	12710	12710	12710	12710	4
318	20241129	140400	216568010	12710	12710	12710	12710	1
319	20241129	140300	216555300	12710	12710	12710	12710	2
320	20241129	140200	216529880	12710	12710	12710	12710	5
321	20241129	140100	216466330	12700	12700	12700	12700	1
322	20241129	140000	216453630	12710	12710	12710	12710	1
323	20241129	135900	216440920	12710	12710	12710	12710	6
324	20241129	135800	216364660	12710	12710	12710	12710	2
325	20241129	135700	216339240	12700	12710	12710	12700	7
326	20241129	135600	216250280	12700	12700	12700	12700	10
327	20241129	135500	216123280	12710	12710	12710	12710	0
328	20241129	135400	216123280	12710	12710	12710	12710	6
329	20241129	135300	216047020	12710	12710	12710	12710	1
330	20241129	135200	216034310	12710	12720	12720	12710	5
331	20241129	135100	215970720	12710	12710	12710	12710	0
332	20241129	135000	215970720	12710	12710	12710	12710	11
333	20241129	134900	215830910	12720	12710	12720	12710	11
334	20241129	134800	215691060	12720	12720	12720	12720	1
335	20241129	134700	215678340	12720	12720	12720	12720	1
336	20241129	134600	215665620	12710	12710	12710	12710	10
337	20241129	134500	215538520	12710	12710	12710	12710	5
338	20241129	134400	215474970	12720	12720	12720	12720	1
339	20241129	134300	215462250	12710	12710	12710	12710	72
340	20241129	134200	214547130	12720	12720	12720	12720	1
341	20241129	134100	214534410	12720	12720	12720	12720	4
342	20241129	134000	214483530	12710	12710	12710	12710	37
343	20241129	133900	214013260	12720	12720	12720	12720	1
344	20241129	133800	214000540	12710	12710	12710	12710	7
345	20241129	133700	213911570	12720	12720	12720	12720	1
346	20241129	133600	213898850	12710	12710	12710	12710	2
347	20241129	133500	213873430	12710	12710	12710	12710	0
348	20241129	133400	213873430	12710	12720	12720	12710	10
349	20241129	133300	213746280	12720	12720	12720	12720	0
350	20241129	133200	213746280	12720	12720	12720	12720	2
351	20241129	133100	213720840	12720	12720	12720	12720	4
352	20241129	133000	213669960	12720	12720	12720	12720	0
353	20241129	132900	213669960	12720	12720	12720	12720	5
354	20241129	132800	213606360	12700	12700	12700	12700	0
355	20241129	132700	213606360	12700	12730	12730	12700	1001
356	20241129	132600	200893460	12720	12720	12720	12720	0
357	20241129	132500	200893460	12720	12720	12720	12720	11
358	20241129	132400	200753540	12740	12720	12740	12710	92
359	20241129	132300	199583780	12720	12720	12720	12720	0
360	20241129	132200	199583780	12720	12750	12750	12720	116
361	20241129	132100	198108230	12720	12720	12720	12720	0
362	20241129	132000	198108230	12720	12720	12720	12720	0
363	20241129	131900	198108230	12720	12700	12720	12700	2725
364	20241129	131800	163480570	12700	12700	12700	12700	5
365	20241129	131700	163417070	12690	12690	12690	12690	8
366	20241129	131600	163315550	12640	12640	12640	12640	0
367	20241129	131500	163315550	12640	12640	12640	12640	0
368	20241129	131400	163315550	12640	12640	12640	12640	0
369	20241129	131300	163315550	12640	12640	12640	12640	0
370	20241129	131200	163315550	12640	12640	12700	12640	112
371	20241129	131100	161896460	12630	12630	12630	12630	0
372	20241129	131000	161896460	12630	12690	12700	12630	609
373	20241129	130900	154173690	12700	12700	12700	12700	1
374	20241129	130800	154160990	12700	12700	12700	12700	5
375	20241129	130700	154097490	12700	12700	12700	12700	9
376	20241129	130600	153983190	12700	12700	12700	12700	0
377	20241129	130500	153983190	12700	12700	12700	12700	4
378	20241129	130400	153932390	12690	12690	12690	12690	0
379	20241129	130300	153932390	12690	12690	12690	12690	0
380	20241129	130200	153932390	12690	12690	12690	12690	5
381	20241129	130100	153868940	12700	12700	12700	12700	0
382	20241129	130000	153868940	12700	12710	12710	12700	10
383	20241129	125900	153741890	12710	12700	12710	12700	3
384	20241129	125800	153703780	12710	12710	12710	12710	2
385	20241129	125700	153678360	12720	12720	12720	12720	5
386	20241129	125600	153614760	12720	12720	12720	12720	1
387	20241129	125500	153602040	12720	12720	12720	12720	10
388	20241129	125400	153474840	12680	12680	12680	12680	0
389	20241129	125300	153474840	12680	12680	12680	12680	0
390	20241129	125200	153474840	12680	12680	12680	12680	0
391	20241129	125100	153474840	12680	12680	12680	12680	9
392	20241129	125000	153360720	12680	12690	12690	12680	24
393	20241129	124900	153056350	12670	12690	12690	12670	200
394	20241129	124800	150521960	12700	12700	12700	12700	14
395	20241129	124700	150344160	12710	12710	12710	12710	5
396	20241129	124600	150280610	12700	12700	12700	12700	0
397	20241129	124500	150280610	12700	12700	12700	12700	5
398	20241129	124400	150217110	12700	12700	12700	12700	0
399	20241129	124300	150217110	12700	12720	12720	12700	67
400	20241129	124200	149365790	12730	12730	12730	12730	6
401	20241129	124100	149289410	12730	12730	12730	12730	3
402	20241129	124000	149251220	12740	12750	12750	12740	2
403	20241129	123900	149225730	12750	12760	12760	12750	8
404	20241129	123800	149123720	12760	12760	12760	12760	1
405	20241129	123700	149110960	12760	12760	12760	12760	2
406	20241129	123600	149085440	12750	12750	12750	12750	3
407	20241129	123500	149047190	12750	12760	12760	12750	37
408	20241129	123400	148575390	12770	12770	12770	12770	5
409	20241129	123300	148511540	12770	12770	12770	12770	0
410	20241129	123200	148511540	12770	12770	12770	12770	1
411	20241129	123100	148498770	12770	12770	12770	12770	5
412	20241129	123000	148434920	12760	12760	12760	12760	0
413	20241129	122900	148434920	12760	12770	12770	12760	10
414	20241129	122800	148307270	12760	12760	12760	12760	0
415	20241129	122700	148307270	12760	12770	12770	12760	121
416	20241129	122600	146763300	12770	12770	12770	12770	6
417	20241129	122500	146686680	12770	12770	12770	12770	1
418	20241129	122400	146673910	12770	12770	12770	12770	2
419	20241129	122300	146648370	12770	12770	12770	12770	4
420	20241129	122200	146597290	12770	12770	12770	12770	1
421	20241129	122100	146584520	12760	12760	12760	12760	4
422	20241129	122000	146533480	12760	12760	12760	12760	0
423	20241129	121900	146533480	12760	12760	12760	12760	3
424	20241129	121800	146495200	12760	12760	12760	12760	4
425	20241129	121700	146444160	12740	12740	12740	12740	0
426	20241129	121600	146444160	12740	12740	12740	12740	0
427	20241129	121500	146444160	12740	12760	12760	12740	32
428	20241129	121400	146036330	12740	12740	12740	12740	0
429	20241129	121300	146036330	12740	12740	12740	12740	0
430	20241129	121200	146036330	12740	12770	12770	12740	19
431	20241129	121100	145794200	12760	12760	12760	12760	49
432	20241129	121000	145168960	12770	12770	12770	12770	5
433	20241129	120900	145105110	12770	12770	12770	12770	2
434	20241129	120800	145079570	12770	12770	12770	12770	1
435	20241129	120700	145066800	12770	12770	12770	12770	1
436	20241129	120600	145054030	12770	12770	12770	12770	0
437	20241129	120500	145054030	12770	12770	12770	12770	0
438	20241129	120400	145054030	12770	12770	12770	12770	1
439	20241129	120300	145041260	12750	12750	12750	12750	30
440	20241129	120200	144658760	12740	12700	12740	12700	1192
441	20241129	120100	129500470	12700	12680	12700	12680	1832
442	20241129	120000	106265290	12680	12680	12680	12680	4
443	20241129	115900	106214570	12680	12680	12680	12680	1
444	20241129	115800	106201890	12670	12670	12670	12670	184
445	20241129	115700	103870610	12670	12670	12670	12670	5
446	20241129	115600	103807260	12670	12670	12670	12670	0
447	20241129	115500	103807260	12670	12660	12670	12660	41
448	20241129	115400	103287800	12670	12670	12670	12670	2
449	20241129	115300	103262460	12660	12660	12660	12660	40
450	20241129	115200	102756060	12670	12670	12670	12670	6
451	20241129	115100	102680040	12660	12660	12660	12660	1
452	20241129	115000	102667380	12670	12670	12670	12670	5
453	20241129	114900	102604030	12670	12670	12670	12670	1
454	20241129	114800	102591360	12670	12670	12670	12670	1
455	20241129	114700	102578690	12670	12670	12670	12670	5
456	20241129	114600	102515340	12670	12670	12670	12670	0
457	20241129	114500	102515340	12670	12670	12670	12670	2
458	20241129	114400	102490000	12670	12670	12670	12670	6
459	20241129	114300	102413980	12670	12670	12670	12670	0
460	20241129	114200	102413980	12670	12670	12670	12670	5
461	20241129	114100	102350630	12670	12670	12670	12670	1
462	20241129	114000	102337960	12670	12670	12670	12670	0
463	20241129	113900	102337960	12670	12670	12670	12670	6
464	20241129	113800	102261940	12670	12670	12670	12670	0
465	20241129	113700	102261940	12670	12670	12670	12670	5
466	20241129	113600	102198590	12660	12660	12660	12660	0
467	20241129	113500	102198590	12660	12660	12660	12660	1
468	20241129	113400	102185930	12670	12670	12670	12670	1
469	20241129	113300	102173260	12670	12670	12670	12670	0
470	20241129	113200	102173260	12670	12670	12670	12670	0
471	20241129	113100	102173260	12670	12660	12670	12660	61
472	20241129	113000	101400850	12670	12670	12670	12670	1
473	20241129	112900	101388180	12670	12670	12670	12670	5
474	20241129	112800	101324830	12660	12660	12660	12660	0
475	20241129	112700	101324830	12660	12670	12670	12660	208
476	20241129	112600	98691530	12670	12670	12670	12670	4
477	20241129	112500	98640850	12670	12670	12670	12670	0
478	20241129	112400	98640850	12670	12670	12670	12670	7
479	20241129	112300	98552160	12670	12670	12670	12670	0
480	20241129	112200	98552160	12670	12670	12670	12670	51
481	20241129	112100	97905990	12670	12670	12670	12670	5
482	20241129	112000	97842640	12670	12670	12670	12670	0
483	20241129	111900	97842640	12670	12670	12670	12670	2
484	20241129	111800	97817300	12670	12670	12670	12670	7
485	20241129	111700	97728610	12670	12670	12670	12670	1
486	20241129	111600	97715940	12670	12670	12670	12670	6
487	20241129	111500	97639920	12660	12670	12670	12660	2
488	20241129	111400	97614590	12670	12670	12670	12670	1
489	20241129	111300	97601920	12670	12660	12670	12660	39
490	20241129	111200	97107950	12660	12660	12660	12660	1
491	20241129	111100	97095290	12660	12640	12660	12640	106
492	20241129	111000	95755430	12640	12640	12640	12640	0
493	20241129	110900	95755430	12640	12640	12640	12640	1
494	20241129	110800	95742790	12640	12640	12640	12640	4
495	20241129	110700	95692230	12640	12640	12640	12640	1
496	20241129	110600	95679590	12640	12640	12640	12640	0
497	20241129	110500	95679590	12640	12640	12640	12640	4
498	20241129	110400	95629030	12640	12640	12640	12640	1
499	20241129	110300	95616390	12640	12640	12640	12640	8
500	20241129	110200	95515270	12640	12640	12640	12640	1
501	20241129	110100	95502630	12640	12640	12640	12640	0
502	20241129	110000	95502630	12640	12640	12640	12640	5
503	20241129	105900	95439430	12640	12640	12640	12640	1
504	20241129	105800	95426790	12640	12640	12640	12640	6
505	20241129	105700	95350950	12630	12640	12640	12630	12
506	20241129	105600	95199380	12630	12630	12630	12630	2
507	20241129	105500	95174120	12640	12640	12640	12640	4
508	20241129	105400	95123560	12640	12640	12640	12640	1
509	20241129	105300	95110920	12630	12630	12630	12630	10
510	20241129	105200	94984620	12640	12640	12640	12640	5
511	20241129	105100	94921420	12640	12640	12640	12640	0
512	20241129	105000	94921420	12640	12640	12640	12640	4
513	20241129	104900	94870860	12640	12640	12640	12640	1
514	20241129	104800	94858220	12640	12640	12640	12640	0
515	20241129	104700	94858220	12640	12640	12640	12640	6
516	20241129	104600	94782380	12630	12630	12630	12630	0
517	20241129	104500	94782380	12630	12630	12630	12630	183
518	20241129	104400	92471090	12630	12630	12630	12630	1
519	20241129	104300	92458460	12620	12620	12620	12620	8
520	20241129	104200	92357500	12630	12630	12630	12630	5
521	20241129	104100	92294350	12630	12630	12630	12630	0
522	20241129	104000	92294350	12630	12630	12630	12630	0
523	20241129	103900	92294350	12630	12630	12630	12630	0
524	20241129	103800	92294350	12630	12630	12630	12630	0
525	20241129	103700	92294350	12630	12630	12630	12630	1
526	20241129	103600	92281720	12600	12600	12600	12600	596
527	20241129	103500	84772120	12600	12600	12600	12600	4
528	20241129	103400	84721720	12590	12590	12590	12590	0
529	20241129	103300	84721720	12590	12590	12590	12590	0
530	20241129	103200	84721720	12590	12590	12590	12590	0
531	20241129	103100	84721720	12590	12610	12610	12590	1616
532	20241129	103000	64376020	12620	12620	12620	12620	26
533	20241129	102900	64047900	12630	12630	12630	12630	0
534	20241129	102800	64047900	12630	12630	12630	12630	0
535	20241129	102700	64047900	12630	12630	12630	12630	0
536	20241129	102600	64047900	12630	12630	12630	12630	0
537	20241129	102500	64047900	12630	12630	12630	12630	0
538	20241129	102400	64047900	12630	12630	12630	12630	0
539	20241129	102300	64047900	12630	12630	12630	12630	0
540	20241129	102200	64047900	12630	12630	12630	12630	0
541	20241129	102100	64047900	12630	12630	12630	12630	0
542	20241129	102000	64047900	12630	12630	12630	12630	0
543	20241129	101900	64047900	12630	12630	12630	12630	0
544	20241129	101800	64047900	12630	12630	12630	12630	0
545	20241129	101700	64047900	12630	12630	12630	12630	0
546	20241129	101600	64047900	12630	12630	12630	12630	34
547	20241129	101500	63618480	12630	12630	12630	12630	1
548	20241129	101400	63605850	12630	12630	12630	12630	40
549	20241129	101300	63100650	12610	12610	12610	12610	57
550	20241129	101200	62381880	12610	12610	12610	12610	0
551	20241129	101100	62381880	12610	12610	12610	12610	0
552	20241129	101000	62381880	12610	12610	12610	12610	0
553	20241129	100900	62381880	12610	12610	12610	12610	0
554	20241129	100800	62381880	12610	12610	12610	12610	0
555	20241129	100700	62381880	12610	12610	12610	12610	0
556	20241129	100600	62381880	12610	12610	12610	12610	0
557	20241129	100500	62381880	12610	12610	12610	12610	0
558	20241129	100400	62381880	12610	12610	12610	12610	0
559	20241129	100300	62381880	12610	12610	12610	12610	0
560	20241129	100200	62381880	12610	12610	12610	12610	0
561	20241129	100100	62381880	12610	12610	12610	12610	0
562	20241129	100000	62381880	12610	12610	12610	12610	2
563	20241129	095900	62356660	12610	12610	12610	12610	0
564	20241129	095800	62356660	12610	12610	12610	12610	1
565	20241129	095700	62344050	12580	12580	12580	12580	0
566	20241129	095600	62344050	12580	12590	12590	12580	98
567	20241129	095500	61110260	12590	12590	12590	12590	0
568	20241129	095400	61110260	12590	12590	12590	12590	0
569	20241129	095300	61110260	12590	12590	12590	12590	0
570	20241129	095200	61110260	12590	12590	12590	12590	0
571	20241129	095100	61110260	12590	12590	12590	12590	0
572	20241129	095000	61110260	12590	12610	12610	12590	224
573	20241129	094900	58288530	12610	12610	12610	12610	0
574	20241129	094800	58288530	12610	12610	12610	12610	0
575	20241129	094700	58288530	12610	12610	12610	12610	1
576	20241129	094600	58275920	12620	12620	12620	12620	0
577	20241129	094500	58275920	12620	12620	12620	12620	0
578	20241129	094400	58275920	12620	12620	12620	12620	0
579	20241129	094300	58275920	12620	12620	12620	12620	0
580	20241129	094200	58275920	12620	12620	12620	12620	0
581	20241129	094100	58275920	12620	12620	12620	12620	0
582	20241129	094000	58275920	12620	12610	12620	12600	24
583	20241129	093900	57973350	12620	12620	12620	12620	0
584	20241129	093800	57973350	12620	12620	12620	12620	0
585	20241129	093700	57973350	12620	12620	12620	12620	0
586	20241129	093600	57973350	12620	12620	12620	12620	0
587	20241129	093500	57973350	12620	12620	12620	12620	0
588	20241129	093400	57973350	12620	12620	12620	12620	0
589	20241129	093300	57973350	12620	12620	12620	12620	1
590	20241129	093200	57960730	12620	12620	12620	12620	0
591	20241129	093100	57960730	12620	12620	12620	12620	0
592	20241129	093000	57960730	12620	12620	12620	12620	0
593	20241129	092900	57960730	12620	12620	12620	12620	0
594	20241129	092800	57960730	12620	12620	12620	12620	0
595	20241129	092700	57960730	12620	12620	12620	12620	0
596	20241129	092600	57960730	12620	12620	12620	12620	9
597	20241129	092500	57847150	12580	12580	12580	12580	0
598	20241129	092400	57847150	12580	12580	12580	12580	0
599	20241129	092300	57847150	12580	12580	12580	12580	0
600	20241129	092200	57847150	12580	12580	12580	12580	0
601	20241129	092100	57847150	12580	12580	12580	12580	14
602	20241129	092000	57671030	12580	12580	12580	12580	0
603	20241129	091900	57671030	12580	12590	12590	12580	49
604	20241129	091800	57054410	12590	12590	12590	12590	0
605	20241129	091700	57054410	12590	12600	12600	12590	160
606	20241129	091600	55038720	12630	12630	12630	12630	0
607	20241129	091500	55038720	12630	12630	12630	12630	1
608	20241129	091400	55026090	12650	12650	12650	12650	0
609	20241129	091300	55026090	12650	12650	12650	12650	0
610	20241129	091200	55026090	12650	12590	12650	12590	15
611	20241129	091100	54836640	12590	12590	12590	12590	5
612	20241129	091000	54773690	12650	12650	12650	12650	4
613	20241129	090900	54723090	12660	12660	12660	12660	0
614	20241129	090800	54723090	12660	12660	12660	12660	0
615	20241129	090700	54723090	12660	12650	12660	12650	160
616	20241129	090600	52697730	12650	12670	12670	12580	4059
617	20241129	090500	1564010	12720	12720	12720	12720	0
618	20241129	090400	1564010	12720	12720	12720	12720	0
619	20241129	090300	1564010	12720	12740	12740	12720	22
620	20241129	090200	1283760	12740	12770	12770	12730	12
621	20241129	090100	1130720	12700	12700	12700	12700	0
622	20241129	090000	1130720	12700	12700	12770	12700	89