KissMeData/055490/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194000	195817410	13830	13830	13830	13830	1477
3	20241129	193900	195817410	13830	13830	13830	13830	0
4	20241129	193800	195817410	13830	13830	13830	13830	0
5	20241129	193700	195817410	13830	13830	13830	13830	0
6	20241129	193600	195817410	13830	13830	13830	13830	0
7	20241129	193500	195817410	13830	13830	13830	13830	0
8	20241129	193400	195817410	13830	13830	13830	13830	0
9	20241129	193300	195817410	13830	13830	13830	13830	0
10	20241129	193200	195817410	13830	13830	13830	13830	0
11	20241129	193100	195817410	13830	13830	13830	13830	0
12	20241129	193000	195817410	13830	13830	13830	13830	0
13	20241129	192900	195817410	13830	13830	13830	13830	0
14	20241129	192800	195817410	13830	13830	13830	13830	0
15	20241129	192700	195817410	13830	13830	13830	13830	0
16	20241129	192600	195817410	13830	13830	13830	13830	0
17	20241129	192500	195817410	13830	13830	13830	13830	0
18	20241129	192400	195817410	13830	13830	13830	13830	0
19	20241129	192300	195817410	13830	13830	13830	13830	0
20	20241129	192200	195817410	13830	13830	13830	13830	0
21	20241129	192100	195817410	13830	13830	13830	13830	0
22	20241129	192000	195817410	13830	13830	13830	13830	0
23	20241129	191900	195817410	13830	13830	13830	13830	0
24	20241129	191800	195817410	13830	13830	13830	13830	0
25	20241129	191700	195817410	13830	13830	13830	13830	0
26	20241129	191600	195817410	13830	13830	13830	13830	0
27	20241129	191500	195817410	13830	13830	13830	13830	0
28	20241129	191400	195817410	13830	13830	13830	13830	0
29	20241129	191300	195817410	13830	13830	13830	13830	0
30	20241129	191200	195817410	13830	13830	13830	13830	0
31	20241129	191100	195817410	13830	13830	13830	13830	0
32	20241129	191000	195817410	13830	13830	13830	13830	1477
33	20241129	190900	195817410	13830	13830	13830	13830	0
34	20241129	190800	195817410	13830	13830	13830	13830	0
35	20241129	190700	195817410	13830	13830	13830	13830	0
36	20241129	190600	195817410	13830	13830	13830	13830	0
37	20241129	190500	195817410	13830	13830	13830	13830	0
38	20241129	190400	195817410	13830	13830	13830	13830	0
39	20241129	190300	195817410	13830	13830	13830	13830	0
40	20241129	190200	195817410	13830	13830	13830	13830	0
41	20241129	190100	195817410	13830	13830	13830	13830	0
42	20241129	190000	195817410	13830	13830	13830	13830	0
43	20241129	185900	195817410	13830	13830	13830	13830	0
44	20241129	185800	195817410	13830	13830	13830	13830	0
45	20241129	185700	195817410	13830	13830	13830	13830	0
46	20241129	185600	195817410	13830	13830	13830	13830	0
47	20241129	185500	195817410	13830	13830	13830	13830	0
48	20241129	185400	195817410	13830	13830	13830	13830	0
49	20241129	185300	195817410	13830	13830	13830	13830	0
50	20241129	185200	195817410	13830	13830	13830	13830	0
51	20241129	185100	195817410	13830	13830	13830	13830	0
52	20241129	185000	195817410	13830	13830	13830	13830	0
53	20241129	184900	195817410	13830	13830	13830	13830	0
54	20241129	184800	195817410	13830	13830	13830	13830	0
55	20241129	184700	195817410	13830	13830	13830	13830	0
56	20241129	184600	195817410	13830	13830	13830	13830	0
57	20241129	184500	195817410	13830	13830	13830	13830	0
58	20241129	184400	195817410	13830	13830	13830	13830	0
59	20241129	184300	195817410	13830	13830	13830	13830	0
60	20241129	184200	195817410	13830	13830	13830	13830	0
61	20241129	184100	195817410	13830	13830	13830	13830	0
62	20241129	184000	195817410	13830	13830	13830	13830	1477
63	20241129	183900	195817410	13830	13830	13830	13830	0
64	20241129	183800	195817410	13830	13830	13830	13830	0
65	20241129	183700	195817410	13830	13830	13830	13830	0
66	20241129	183600	195817410	13830	13830	13830	13830	0
67	20241129	183500	195817410	13830	13830	13830	13830	0
68	20241129	183400	195817410	13830	13830	13830	13830	0
69	20241129	183300	195817410	13830	13830	13830	13830	0
70	20241129	183200	195817410	13830	13830	13830	13830	0
71	20241129	183100	195817410	13830	13830	13830	13830	0
72	20241129	183000	195817410	13830	13830	13830	13830	0
73	20241129	182900	195817410	13830	13830	13830	13830	0
74	20241129	182800	195817410	13830	13830	13830	13830	0
75	20241129	182700	195817410	13830	13830	13830	13830	0
76	20241129	182600	195817410	13830	13830	13830	13830	0
77	20241129	182500	195817410	13830	13830	13830	13830	0
78	20241129	182400	195817410	13830	13830	13830	13830	0
79	20241129	182300	195817410	13830	13830	13830	13830	0
80	20241129	182200	195817410	13830	13830	13830	13830	0
81	20241129	182100	195817410	13830	13830	13830	13830	0
82	20241129	182000	195817410	13830	13830	13830	13830	0
83	20241129	181900	195817410	13830	13830	13830	13830	0
84	20241129	181800	195817410	13830	13830	13830	13830	0
85	20241129	181700	195817410	13830	13830	13830	13830	0
86	20241129	181600	195817410	13830	13830	13830	13830	0
87	20241129	181500	195817410	13830	13830	13830	13830	0
88	20241129	181400	195817410	13830	13830	13830	13830	0
89	20241129	181300	195817410	13830	13830	13830	13830	0
90	20241129	181200	195817410	13830	13830	13830	13830	0
91	20241129	181100	195817410	13830	13830	13830	13830	0
92	20241129	181000	195817410	13830	13830	13830	13830	1477
93	20241129	180900	195817410	13830	13830	13830	13830	0
94	20241129	180800	195817410	13830	13830	13830	13830	0
95	20241129	180700	195817410	13830	13830	13830	13830	0
96	20241129	180600	195817410	13830	13830	13830	13830	0
97	20241129	180500	195817410	13830	13830	13830	13830	0
98	20241129	180400	195817410	13830	13830	13830	13830	0
99	20241129	180300	195817410	13830	13830	13830	13830	0
100	20241129	180200	195817410	13830	13830	13830	13830	0
101	20241129	180100	195817410	13830	13830	13830	13830	0
102	20241129	180000	195817410	13830	13830	13830	13830	0
103	20241129	175900	195817410	13830	13830	13830	13830	0
104	20241129	175800	195817410	13830	13830	13830	13830	0
105	20241129	175700	195817410	13830	13830	13830	13830	0
106	20241129	175600	195817410	13830	13830	13830	13830	0
107	20241129	175500	195817410	13830	13830	13830	13830	0
108	20241129	175400	195817410	13830	13830	13830	13830	0
109	20241129	175300	195817410	13830	13830	13830	13830	0
110	20241129	175200	195817410	13830	13830	13830	13830	0
111	20241129	175100	195817410	13830	13830	13830	13830	0
112	20241129	175000	195817410	13830	13830	13830	13830	0
113	20241129	174900	195817410	13830	13830	13830	13830	0
114	20241129	174800	195817410	13830	13830	13830	13830	0
115	20241129	174700	195817410	13830	13830	13830	13830	0
116	20241129	174600	195817410	13830	13830	13830	13830	0
117	20241129	174500	195817410	13830	13830	13830	13830	0
118	20241129	174400	195817410	13830	13830	13830	13830	0
119	20241129	174300	195817410	13830	13830	13830	13830	0
120	20241129	174200	195817410	13830	13830	13830	13830	0
121	20241129	174100	195817410	13830	13830	13830	13830	0
122	20241129	174000	195817410	13830	13830	13830	13830	1477
123	20241129	173900	195817410	13830	13830	13830	13830	0
124	20241129	173800	195817410	13830	13830	13830	13830	0
125	20241129	173700	195817410	13830	13830	13830	13830	0
126	20241129	173600	195817410	13830	13830	13830	13830	0
127	20241129	173500	195817410	13830	13830	13830	13830	0
128	20241129	173400	195817410	13830	13830	13830	13830	0
129	20241129	173300	195817410	13830	13830	13830	13830	0
130	20241129	173200	195817410	13830	13830	13830	13830	0
131	20241129	173100	195817410	13830	13830	13830	13830	0
132	20241129	173000	195817410	13830	13830	13830	13830	0
133	20241129	172900	195817410	13830	13830	13830	13830	0
134	20241129	172800	195817410	13830	13830	13830	13830	0
135	20241129	172700	195817410	13830	13830	13830	13830	0
136	20241129	172600	195817410	13830	13830	13830	13830	0
137	20241129	172500	195817410	13830	13830	13830	13830	0
138	20241129	172400	195817410	13830	13830	13830	13830	0
139	20241129	172300	195817410	13830	13830	13830	13830	0
140	20241129	172200	195817410	13830	13830	13830	13830	0
141	20241129	172100	195817410	13830	13830	13830	13830	0
142	20241129	172000	195817410	13830	13830	13830	13830	0
143	20241129	171900	195817410	13830	13830	13830	13830	0
144	20241129	171800	195817410	13830	13830	13830	13830	0
145	20241129	171700	195817410	13830	13830	13830	13830	0
146	20241129	171600	195817410	13830	13830	13830	13830	0
147	20241129	171500	195817410	13830	13830	13830	13830	0
148	20241129	171400	195817410	13830	13830	13830	13830	0
149	20241129	171300	195817410	13830	13830	13830	13830	0
150	20241129	171200	195817410	13830	13830	13830	13830	0
151	20241129	171100	195817410	13830	13830	13830	13830	0
152	20241129	171000	195817410	13830	13830	13830	13830	1477
153	20241129	170900	195817410	13830	13830	13830	13830	0
154	20241129	170800	195817410	13830	13830	13830	13830	0
155	20241129	170700	195817410	13830	13830	13830	13830	0
156	20241129	170600	195817410	13830	13830	13830	13830	0
157	20241129	170500	195817410	13830	13830	13830	13830	0
158	20241129	170400	195817410	13830	13830	13830	13830	0
159	20241129	170300	195817410	13830	13830	13830	13830	0
160	20241129	170200	195817410	13830	13830	13830	13830	0
161	20241129	170100	195817410	13830	13830	13830	13830	0
162	20241129	170000	195817410	13830	13830	13830	13830	0
163	20241129	165900	195817410	13830	13830	13830	13830	0
164	20241129	165800	195817410	13830	13830	13830	13830	0
165	20241129	165700	195817410	13830	13830	13830	13830	0
166	20241129	165600	195817410	13830	13830	13830	13830	0
167	20241129	165500	195817410	13830	13830	13830	13830	0
168	20241129	165400	195817410	13830	13830	13830	13830	0
169	20241129	165300	195817410	13830	13830	13830	13830	0
170	20241129	165200	195817410	13830	13830	13830	13830	0
171	20241129	165100	195817410	13830	13830	13830	13830	0
172	20241129	165000	195817410	13830	13830	13830	13830	0
173	20241129	164900	195817410	13830	13830	13830	13830	0
174	20241129	164800	195817410	13830	13830	13830	13830	0
175	20241129	164700	195817410	13830	13830	13830	13830	0
176	20241129	164600	195817410	13830	13830	13830	13830	0
177	20241129	164500	195817410	13830	13830	13830	13830	0
178	20241129	164400	195817410	13830	13830	13830	13830	0
179	20241129	164300	195817410	13830	13830	13830	13830	0
180	20241129	164200	195817410	13830	13830	13830	13830	0
181	20241129	164100	195817410	13830	13830	13830	13830	0
182	20241129	164000	195817410	13830	13830	13830	13830	1477
183	20241129	163900	195817410	13830	13830	13830	13830	0
184	20241129	163800	195817410	13830	13830	13830	13830	0
185	20241129	163700	195817410	13830	13830	13830	13830	0
186	20241129	163600	195817410	13830	13830	13830	13830	0
187	20241129	163500	195817410	13830	13830	13830	13830	0
188	20241129	163400	195817410	13830	13830	13830	13830	0
189	20241129	163300	195817410	13830	13830	13830	13830	0
190	20241129	163200	195817410	13830	13830	13830	13830	0
191	20241129	163100	195817410	13830	13830	13830	13830	0
192	20241129	163000	195817410	13830	13830	13830	13830	0
193	20241129	162900	195817410	13830	13830	13830	13830	0
194	20241129	162800	195817410	13830	13830	13830	13830	0
195	20241129	162700	195817410	13830	13830	13830	13830	0
196	20241129	162600	195817410	13830	13830	13830	13830	0
197	20241129	162500	195817410	13830	13830	13830	13830	0
198	20241129	162400	195817410	13830	13830	13830	13830	0
199	20241129	162300	195817410	13830	13830	13830	13830	0
200	20241129	162200	195817410	13830	13830	13830	13830	0
201	20241129	162100	195817410	13830	13830	13830	13830	0
202	20241129	162000	195817410	13830	13830	13830	13830	0
203	20241129	161900	195817410	13830	13830	13830	13830	0
204	20241129	161800	195817410	13830	13830	13830	13830	0
205	20241129	161700	195817410	13830	13830	13830	13830	0
206	20241129	161600	195817410	13830	13830	13830	13830	0
207	20241129	161500	195817410	13830	13830	13830	13830	0
208	20241129	161400	195817410	13830	13830	13830	13830	0
209	20241129	161300	195817410	13830	13830	13830	13830	0
210	20241129	161200	195817410	13830	13830	13830	13830	0
211	20241129	161100	195817410	13830	13830	13830	13830	0
212	20241129	161000	195817410	13830	13830	13830	13830	1477
213	20241129	160900	195817410	13830	13830	13830	13830	0
214	20241129	160800	195817410	13830	13830	13830	13830	0
215	20241129	160700	195817410	13830	13830	13830	13830	0
216	20241129	160600	195817410	13830	13830	13830	13830	0
217	20241129	160500	195817410	13830	13830	13830	13830	0
218	20241129	160400	195817410	13830	13830	13830	13830	0
219	20241129	160300	195817410	13830	13830	13830	13830	0
220	20241129	160200	195817410	13830	13830	13830	13830	0
221	20241129	160100	195817410	13830	13830	13830	13830	0
222	20241129	160000	195817410	13830	13830	13830	13830	0
223	20241129	155900	195817410	13830	13830	13830	13830	0
224	20241129	155800	195817410	13830	13830	13830	13830	0
225	20241129	155700	195817410	13830	13830	13830	13830	0
226	20241129	155600	195817410	13830	13830	13830	13830	0
227	20241129	155500	195817410	13830	13830	13830	13830	0
228	20241129	155400	195817410	13830	13830	13830	13830	0
229	20241129	155300	195817410	13830	13830	13830	13830	0
230	20241129	155200	195817410	13830	13830	13830	13830	0
231	20241129	155100	195817410	13830	13830	13830	13830	0
232	20241129	155000	195817410	13830	13830	13830	13830	0
233	20241129	154900	195817410	13830	13830	13830	13830	0
234	20241129	154800	195817410	13830	13830	13830	13830	0
235	20241129	154700	195817410	13830	13830	13830	13830	0
236	20241129	154600	195817410	13830	13830	13830	13830	0
237	20241129	154500	195817410	13830	13830	13830	13830	0
238	20241129	154400	195817410	13830	13830	13830	13830	0
239	20241129	154300	195817410	13830	13830	13830	13830	0
240	20241129	154200	195817410	13830	13830	13830	13830	0
241	20241129	154100	195817410	13830	13830	13830	13830	0
242	20241129	154000	195817410	13830	13830	13830	13830	1477
243	20241129	153900	195817410	13830	13830	13830	13830	0
244	20241129	153800	195817410	13830	13830	13830	13830	0
245	20241129	153700	195817410	13830	13830	13830	13830	0
246	20241129	153600	195817410	13830	13830	13830	13830	0
247	20241129	153500	195817410	13830	13830	13830	13830	0
248	20241129	153400	195817410	13830	13830	13830	13830	0
249	20241129	153300	195817410	13830	13830	13830	13830	0
250	20241129	153200	195817410	13830	13830	13830	13830	0
251	20241129	153100	195817410	13830	13830	13830	13830	0
252	20241129	153000	195817410	13830	13830	13830	13830	1477
253	20241129	152900	175390500	13610	13610	13610	13610	0
254	20241129	152800	175390500	13610	13610	13610	13610	0
255	20241129	152700	175390500	13610	13610	13610	13610	0
256	20241129	152600	175390500	13610	13610	13610	13610	0
257	20241129	152500	175390500	13610	13610	13610	13610	0
258	20241129	152400	175390500	13610	13610	13610	13610	0
259	20241129	152300	175390500	13610	13610	13610	13610	0
260	20241129	152200	175390500	13610	13610	13610	13610	0
261	20241129	152100	175390500	13610	13610	13610	13610	0
262	20241129	152000	175390500	13610	13610	13610	13610	0
263	20241129	151900	175390500	13610	13630	13630	13610	439
264	20241129	151800	169409810	13630	13630	13630	13630	0
265	20241129	151700	169409810	13630	13630	13630	13630	0
266	20241129	151600	169409810	13630	13630	13630	13630	0
267	20241129	151500	169409810	13630	13630	13630	13630	0
268	20241129	151400	169409810	13630	13630	13630	13630	1
269	20241129	151300	169396180	13660	13660	13660	13660	22
270	20241129	151200	169095660	13630	13630	13630	13630	1
271	20241129	151100	169082030	13610	13610	13610	13610	0
272	20241129	151000	169082030	13610	13610	13610	13610	0
273	20241129	150900	169082030	13610	13610	13610	13610	1
274	20241129	150800	169068420	13660	13660	13660	13660	2
275	20241129	150700	169041100	13650	13650	13650	13650	3
276	20241129	150600	169000150	13660	13660	13660	13660	10
277	20241129	150500	168863550	13610	13610	13610	13600	67
278	20241129	150400	167951980	13670	13670	13670	13670	0
279	20241129	150300	167951980	13670	13670	13670	13670	0
280	20241129	150200	167951980	13670	13670	13670	13670	0
281	20241129	150100	167951980	13670	13670	13670	13670	0
282	20241129	150000	167951980	13670	13670	13670	13670	1
283	20241129	145900	167938310	13600	13600	13600	13600	0
284	20241129	145800	167938310	13600	13600	13600	13600	0
285	20241129	145700	167938310	13600	13600	13600	13600	0
286	20241129	145600	167938310	13600	13610	13610	13600	97
287	20241129	145500	166618570	13600	13600	13600	13600	1
288	20241129	145400	166604970	13610	13610	13610	13610	5
289	20241129	145300	166536920	13610	13600	13610	13600	124
290	20241129	145200	164850320	13610	13620	13620	13610	221
291	20241129	145100	161842260	13670	13670	13670	13670	2
292	20241129	145000	161814920	13620	13670	13670	13620	310
293	20241129	144900	157591920	13620	13620	13620	13620	0
294	20241129	144800	157591920	13620	13620	13620	13620	0
295	20241129	144700	157591920	13620	13620	13620	13620	0
296	20241129	144600	157591920	13620	13620	13620	13620	0
297	20241129	144500	157591920	13620	13620	13620	13620	0
298	20241129	144400	157591920	13620	13620	13620	13620	0
299	20241129	144300	157591920	13620	13620	13620	13620	0
300	20241129	144200	157591920	13620	13620	13620	13620	0
301	20241129	144100	157591920	13620	13630	13630	13620	48
302	20241129	144000	156938030	13640	13640	13640	13640	0
303	20241129	143900	156938030	13640	13650	13650	13630	184
304	20241129	143800	154428640	13650	13670	13670	13650	73
305	20241129	143700	153431950	13670	13670	13670	13670	0
306	20241129	143600	153431950	13670	13690	13690	13670	71
307	20241129	143500	152460610	13690	13690	13690	13690	0
308	20241129	143400	152460610	13690	13690	13690	13690	6
309	20241129	143300	152378470	13690	13690	13690	13690	0
310	20241129	143200	152378470	13690	13700	13700	13690	47
311	20241129	143100	151735030	13690	13690	13690	13690	0
312	20241129	143000	151735030	13690	13690	13690	13690	0
313	20241129	142900	151735030	13690	13690	13690	13690	0
314	20241129	142800	151735030	13690	13690	13690	13690	0
315	20241129	142700	151735030	13690	13690	13690	13690	0
316	20241129	142600	151735030	13690	13700	13700	13690	62
317	20241129	142500	150885750	13700	13700	13700	13700	0
318	20241129	142400	150885750	13700	13700	13700	13700	0
319	20241129	142300	150885750	13700	13700	13700	13700	0
320	20241129	142200	150885750	13700	13700	13700	13700	0
321	20241129	142100	150885750	13700	13700	13700	13700	0
322	20241129	142000	150885750	13700	13700	13700	13700	0
323	20241129	141900	150885750	13700	13700	13700	13700	0
324	20241129	141800	150885750	13700	13700	13700	13700	0
325	20241129	141700	150885750	13700	13700	13700	13700	0
326	20241129	141600	150885750	13700	13700	13700	13700	0
327	20241129	141500	150885750	13700	13700	13700	13700	1
328	20241129	141400	150872050	13700	13700	13700	13700	0
329	20241129	141300	150872050	13700	13700	13700	13700	0
330	20241129	141200	150872050	13700	13700	13700	13700	0
331	20241129	141100	150872050	13700	13700	13700	13700	0
332	20241129	141000	150872050	13700	13700	13700	13700	101
333	20241129	140900	149488350	13700	13700	13700	13700	0
334	20241129	140800	149488350	13700	13720	13720	13700	162
335	20241129	140700	147267710	13740	13740	13740	13740	0
336	20241129	140600	147267710	13740	13740	13740	13740	9
337	20241129	140500	147144050	13720	13720	13720	13720	1
338	20241129	140400	147130330	13740	13740	13740	13740	4
339	20241129	140300	147075370	13720	13720	13720	13720	0
340	20241129	140200	147075370	13720	13720	13720	13720	0
341	20241129	140100	147075370	13720	13720	13720	13720	0
342	20241129	140000	147075370	13720	13720	13720	13720	0
343	20241129	135900	147075370	13720	13720	13720	13720	0
344	20241129	135800	147075370	13720	13720	13720	13720	0
345	20241129	135700	147075370	13720	13720	13720	13720	416
346	20241129	135600	141367850	13720	13720	13720	13720	84
347	20241129	135500	140215370	13780	13780	13780	13780	10
348	20241129	135400	140077570	13780	13780	13780	13780	0
349	20241129	135300	140077570	13780	13780	13780	13780	5
350	20241129	135200	140008670	13790	13730	13790	13730	100
351	20241129	135100	138633350	13730	13730	13730	13730	0
352	20241129	135000	138633350	13730	13730	13730	13730	0
353	20241129	134900	138633350	13730	13730	13730	13730	0
354	20241129	134800	138633350	13730	13730	13730	13730	0
355	20241129	134700	138633350	13730	13730	13730	13730	0
356	20241129	134600	138633350	13730	13730	13730	13730	0
357	20241129	134500	138633350	13730	13730	13730	13730	0
358	20241129	134400	138633350	13730	13730	13730	13730	0
359	20241129	134300	138633350	13730	13730	13730	13730	0
360	20241129	134200	138633350	13730	13730	13730	13730	0
361	20241129	134100	138633350	13730	13730	13730	13730	10
362	20241129	134000	138496050	13730	13730	13730	13730	0
363	20241129	133900	138496050	13730	13730	13730	13730	0
364	20241129	133800	138496050	13730	13730	13730	13730	0
365	20241129	133700	138496050	13730	13730	13730	13730	0
366	20241129	133600	138496050	13730	13730	13730	13730	0
367	20241129	133500	138496050	13730	13730	13730	13730	118
368	20241129	133400	136875910	13730	13730	13730	13730	1
369	20241129	133300	136862180	13710	13710	13710	13710	0
370	20241129	133200	136862180	13710	13710	13710	13710	0
371	20241129	133100	136862180	13710	13710	13710	13710	0
372	20241129	133000	136862180	13710	13710	13710	13710	0
373	20241129	132900	136862180	13710	13710	13710	13710	0
374	20241129	132800	136862180	13710	13710	13710	13710	0
375	20241129	132700	136862180	13710	13710	13710	13710	0
376	20241129	132600	136862180	13710	13710	13710	13710	0
377	20241129	132500	136862180	13710	13710	13710	13710	0
378	20241129	132400	136862180	13710	13710	13710	13710	0
379	20241129	132300	136862180	13710	13710	13710	13710	0
380	20241129	132200	136862180	13710	13710	13710	13710	0
381	20241129	132100	136862180	13710	13710	13710	13710	0
382	20241129	132000	136862180	13710	13710	13710	13710	0
383	20241129	131900	136862180	13710	13710	13710	13710	100
384	20241129	131800	135491180	13740	13740	13740	13740	0
385	20241129	131700	135491180	13740	13740	13740	13740	0
386	20241129	131600	135491180	13740	13740	13740	13740	30
387	20241129	131500	135078980	13740	13740	13740	13740	0
388	20241129	131400	135078980	13740	13740	13740	13740	0
389	20241129	131300	135078980	13740	13740	13740	13740	0
390	20241129	131200	135078980	13740	13740	13740	13740	0
391	20241129	131100	135078980	13740	13740	13740	13740	0
392	20241129	131000	135078980	13740	13740	13740	13740	0
393	20241129	130900	135078980	13740	13740	13740	13740	0
394	20241129	130800	135078980	13740	13740	13740	13740	0
395	20241129	130700	135078980	13740	13740	13740	13740	1
396	20241129	130600	135065240	13740	13740	13740	13740	0
397	20241129	130500	135065240	13740	13740	13740	13740	0
398	20241129	130400	135065240	13740	13740	13740	13740	0
399	20241129	130300	135065240	13740	13740	13740	13740	0
400	20241129	130200	135065240	13740	13700	13740	13700	3
401	20241129	130100	135024100	13740	13740	13740	13740	0
402	20241129	130000	135024100	13740	13740	13740	13740	0
403	20241129	125900	135024100	13740	13660	13740	13660	2
404	20241129	125800	134996700	13740	13740	13740	13740	0
405	20241129	125700	134996700	13740	13740	13740	13740	0
406	20241129	125600	134996700	13740	13660	13740	13660	2
407	20241129	125500	134969300	13720	13720	13720	13720	0
408	20241129	125400	134969300	13720	13720	13720	13720	0
409	20241129	125300	134969300	13720	13720	13720	13720	0
410	20241129	125200	134969300	13720	13720	13720	13720	0
411	20241129	125100	134969300	13720	13720	13720	13720	0
412	20241129	125000	134969300	13720	13720	13720	13720	0
413	20241129	124900	134969300	13720	13720	13720	13720	0
414	20241129	124800	134969300	13720	13720	13720	13720	0
415	20241129	124700	134969300	13720	13720	13720	13720	0
416	20241129	124600	134969300	13720	13720	13720	13720	0
417	20241129	124500	134969300	13720	13720	13720	13720	0
418	20241129	124400	134969300	13720	13720	13720	13720	0
419	20241129	124300	134969300	13720	13720	13720	13720	0
420	20241129	124200	134969300	13720	13720	13720	13720	0
421	20241129	124100	134969300	13720	13720	13720	13720	0
422	20241129	124000	134969300	13720	13720	13720	13720	0
423	20241129	123900	134969300	13720	13720	13720	13720	0
424	20241129	123800	134969300	13720	13720	13720	13720	0
425	20241129	123700	134969300	13720	13720	13720	13720	0
426	20241129	123600	134969300	13720	13720	13720	13720	1
427	20241129	123500	134955580	13720	13720	13720	13720	0
428	20241129	123400	134955580	13720	13720	13720	13720	0
429	20241129	123300	134955580	13720	13720	13720	13720	0
430	20241129	123200	134955580	13720	13720	13720	13720	0
431	20241129	123100	134955580	13720	13720	13720	13720	3
432	20241129	123000	134914420	13650	13660	13660	13650	144
433	20241129	122900	132948720	13660	13660	13660	13660	0
434	20241129	122800	132948720	13660	13660	13660	13660	10
435	20241129	122700	132812120	13660	13660	13660	13660	10
436	20241129	122600	132675520	13660	13660	13660	13660	25
437	20241129	122500	132334020	13660	13670	13670	13660	40
438	20241129	122400	131787580	13670	13670	13670	13670	100
439	20241129	122300	130420580	13720	13720	13720	13720	0
440	20241129	122200	130420580	13720	13720	13720	13720	1
441	20241129	122100	130406860	13660	13660	13660	13660	0
442	20241129	122000	130406860	13660	13660	13660	13660	0
443	20241129	121900	130406860	13660	13660	13660	13660	0
444	20241129	121800	130406860	13660	13660	13660	13660	0
445	20241129	121700	130406860	13660	13660	13660	13660	0
446	20241129	121600	130406860	13660	13660	13660	13660	12
447	20241129	121500	130242940	13650	13650	13650	13650	0
448	20241129	121400	130242940	13650	13650	13650	13650	0
449	20241129	121300	130242940	13650	13670	13670	13650	88
450	20241129	121200	129040320	13670	13670	13670	13670	0
451	20241129	121100	129040320	13670	13670	13670	13670	0
452	20241129	121000	129040320	13670	13670	13670	13670	0
453	20241129	120900	129040320	13670	13670	13670	13670	1
454	20241129	120800	129026650	13740	13740	13740	13740	0
455	20241129	120700	129026650	13740	13740	13740	13740	10
456	20241129	120600	128889250	13740	13670	13740	13670	13
457	20241129	120500	128711190	13690	13690	13690	13690	0
458	20241129	120400	128711190	13690	13690	13690	13690	0
459	20241129	120300	128711190	13690	13690	13690	13690	0
460	20241129	120200	128711190	13690	13690	13690	13690	2
461	20241129	120100	128683810	13690	13690	13690	13690	0
462	20241129	120000	128683810	13690	13690	13690	13690	0
463	20241129	115900	128683810	13690	13690	13690	13690	0
464	20241129	115800	128683810	13690	13690	13690	13690	0
465	20241129	115700	128683810	13690	13690	13690	13690	0
466	20241129	115600	128683810	13690	13690	13690	13690	3
467	20241129	115500	128642740	13690	13690	13690	13690	1
468	20241129	115400	128629050	13610	13610	13610	13610	0
469	20241129	115300	128629050	13610	13610	13610	13610	0
470	20241129	115200	128629050	13610	13610	13610	13610	4
471	20241129	115100	128574610	13610	13610	13610	13610	17
472	20241129	115000	128343240	13620	13620	13620	13620	0
473	20241129	114900	128343240	13620	13620	13620	13620	0
474	20241129	114800	128343240	13620	13610	13620	13610	182
475	20241129	114700	125865400	13610	13610	13610	13610	100
476	20241129	114600	124504400	13610	13630	13630	13610	275
477	20241129	114500	120759180	13640	13640	13640	13640	118
478	20241129	114400	119149660	13640	13640	13640	13640	13
479	20241129	114300	118972340	13640	13640	13640	13640	73
480	20241129	114200	117976620	13650	13650	13650	13650	0
481	20241129	114100	117976620	13650	13650	13650	13650	0
482	20241129	114000	117976620	13650	13650	13650	13650	17
483	20241129	113900	117744570	13650	13650	13650	13650	7
484	20241129	113800	117649020	13650	13650	13650	13650	0
485	20241129	113700	117649020	13650	13650	13650	13650	0
486	20241129	113600	117649020	13650	13650	13650	13650	100
487	20241129	113500	116284020	13650	13650	13650	13650	0
488	20241129	113400	116284020	13650	13650	13650	13650	0
489	20241129	113300	116284020	13650	13650	13650	13650	100
490	20241129	113200	114919020	13690	13690	13690	13690	0
491	20241129	113100	114919020	13690	13690	13690	13690	10
492	20241129	113000	114782120	13610	13610	13610	13610	0
493	20241129	112900	114782120	13610	13610	13610	13610	0
494	20241129	112800	114782120	13610	13610	13610	13610	0
495	20241129	112700	114782120	13610	13610	13610	13610	0
496	20241129	112600	114782120	13610	13610	13610	13610	39
497	20241129	112500	114251330	13610	13610	13610	13610	0
498	20241129	112400	114251330	13610	13610	13610	13610	33
499	20241129	112300	113802200	13610	13610	13610	13610	13
500	20241129	112200	113625270	13610	13620	13620	13610	154
501	20241129	112100	111528260	13620	13630	13630	13620	46
502	20241129	112000	110901540	13630	13630	13630	13630	0
503	20241129	111900	110901540	13630	13630	13630	13630	2
504	20241129	111800	110874280	13630	13640	13640	13630	238
505	20241129	111700	107629200	13670	13670	13670	13670	11
506	20241129	111600	107478830	13680	13670	13680	13670	56
507	20241129	111500	106712760	13660	13660	13660	13660	0
508	20241129	111400	106712760	13660	13660	13660	13660	249
509	20241129	111300	103311420	13680	13680	13680	13680	3
510	20241129	111200	103270380	13690	13690	13690	13690	0
511	20241129	111100	103270380	13690	13690	13690	13690	0
512	20241129	111000	103270380	13690	13660	13690	13650	327
513	20241129	110900	98803850	13670	13670	13670	13670	50
514	20241129	110800	98120350	13680	13690	13690	13680	62
515	20241129	110700	97271960	13700	13690	13700	13690	4
516	20241129	110600	97217180	13700	13700	13700	13700	0
517	20241129	110500	97217180	13700	13710	13710	13700	214
518	20241129	110400	94285350	13700	13700	13700	13700	0
519	20241129	110300	94285350	13700	13700	13700	13700	0
520	20241129	110200	94285350	13700	13700	13700	13700	0
521	20241129	110100	94285350	13700	13700	13700	13700	5
522	20241129	110000	94216850	13700	13700	13700	13700	82
523	20241129	105900	93093450	13700	13700	13700	13700	0
524	20241129	105800	93093450	13700	13740	13740	13700	323
525	20241129	105700	88667170	13700	13700	13700	13700	0
526	20241129	105600	88667170	13700	13700	13700	13700	0
527	20241129	105500	88667170	13700	13700	13700	13700	0
528	20241129	105400	88667170	13700	13700	13700	13700	0
529	20241129	105300	88667170	13700	13700	13700	13700	0
530	20241129	105200	88667170	13700	13790	13790	13700	452
531	20241129	105100	82457790	13780	13790	13790	13780	6
532	20241129	105000	82375080	13800	13800	13800	13800	0
533	20241129	104900	82375080	13800	13800	13800	13800	0
534	20241129	104800	82375080	13800	13800	13800	13800	50
535	20241129	104700	81685080	13800	13810	13810	13800	9
536	20241129	104600	81560840	13820	13820	13820	13820	0
537	20241129	104500	81560840	13820	13820	13820	13820	0
538	20241129	104400	81560840	13820	13830	13830	13820	13
539	20241129	104300	81381130	13800	13800	13800	13800	0
540	20241129	104200	81381130	13800	13800	13800	13800	0
541	20241129	104100	81381130	13800	13800	13800	13800	0
542	20241129	104000	81381130	13800	13800	13800	13800	154
543	20241129	103900	79255930	13800	13800	13800	13800	0
544	20241129	103800	79255930	13800	13800	13800	13800	0
545	20241129	103700	79255930	13800	13800	13800	13800	0
546	20241129	103600	79255930	13800	13800	13800	13800	0
547	20241129	103500	79255930	13800	13800	13800	13800	0
548	20241129	103400	79255930	13800	13800	13800	13800	0
549	20241129	103300	79255930	13800	13800	13800	13800	0
550	20241129	103200	79255930	13800	13800	13800	13800	2
551	20241129	103100	79228330	13800	13800	13800	13800	0
552	20241129	103000	79228330	13800	13800	13800	13800	3
553	20241129	102900	79186930	13800	13800	13800	13800	0
554	20241129	102800	79186930	13800	13800	13800	13800	0
555	20241129	102700	79186930	13800	13800	13800	13800	0
556	20241129	102600	79186930	13800	13800	13800	13800	1
557	20241129	102500	79173130	13790	13790	13790	13790	49
558	20241129	102400	78497420	13780	13780	13780	13780	0
559	20241129	102300	78497420	13780	13780	13780	13780	0
560	20241129	102200	78497420	13780	13780	13780	13780	5
561	20241129	102100	78428520	13780	13780	13780	13780	0
562	20241129	102000	78428520	13780	13780	13780	13780	0
563	20241129	101900	78428520	13780	13780	13780	13780	8
564	20241129	101800	78318280	13780	13780	13780	13780	0
565	20241129	101700	78318280	13780	13780	13780	13780	0
566	20241129	101600	78318280	13780	13780	13780	13780	0
567	20241129	101500	78318280	13780	13780	13780	13780	0
568	20241129	101400	78318280	13780	13780	13780	13780	0
569	20241129	101300	78318280	13780	13780	13780	13780	2
570	20241129	101200	78290720	13730	13730	13730	13730	0
571	20241129	101100	78290720	13730	13730	13730	13730	2
572	20241129	101000	78263260	13720	13720	13720	13720	0
573	20241129	100900	78263260	13720	13720	13720	13720	0
574	20241129	100800	78263260	13720	13710	13720	13710	58
575	20241129	100700	77467880	13710	13710	13710	13710	105
576	20241129	100600	76028330	13670	13680	13680	13670	151
577	20241129	100500	73963870	13700	13710	13710	13680	47
578	20241129	100400	73320110	13710	13710	13710	13710	4
579	20241129	100300	73265270	13710	13750	13750	13690	270
580	20241129	100200	69562510	13750	13740	13750	13740	131
581	20241129	100100	67761570	13740	13740	13740	13740	0
582	20241129	100000	67761570	13740	13740	13740	13740	27
583	20241129	095900	67390590	13740	13770	13770	13740	481
584	20241129	095800	60772600	13780	13780	13780	13780	136
585	20241129	095700	58898520	13790	13790	13790	13790	0
586	20241129	095600	58898520	13790	13800	13800	13790	176
587	20241129	095500	56471260	13790	13790	13790	13790	0
588	20241129	095400	56471260	13790	13790	13790	13790	0
589	20241129	095300	56471260	13790	13790	13790	13790	105
590	20241129	095200	55023310	13790	13790	13790	13790	30
591	20241129	095100	54609610	13800	13810	13810	13800	52
592	20241129	095000	53891640	13940	13940	13940	13940	0
593	20241129	094900	53891640	13940	13940	13940	13940	3
594	20241129	094800	53849820	13960	13820	13960	13820	79
595	20241129	094700	52753510	13750	13780	13780	13750	205
596	20241129	094600	49932860	13770	13800	13800	13770	386
597	20241129	094500	44617580	13850	13850	13850	13850	11
598	20241129	094400	44465230	13770	13770	13770	13770	0
599	20241129	094300	44465230	13770	13770	13770	13770	35
600	20241129	094200	43983280	13770	13790	13790	13770	65
601	20241129	094100	43088190	13770	13800	13800	13770	122
602	20241129	094000	41407340	13800	13800	13800	13800	0
603	20241129	093900	41407340	13800	13890	13890	13800	682
604	20241129	093800	31990300	13910	13910	13910	13910	1
605	20241129	093700	31976390	13900	13870	13930	13830	539
606	20241129	093600	24511740	13870	13890	13890	13870	23
607	20241129	093500	24192500	13890	13940	13940	13890	73
608	20241129	093400	23177840	13940	13940	13940	13940	1
609	20241129	093300	23163900	13950	14000	14000	13950	9
610	20241129	093200	23038200	14000	14000	14000	14000	0
611	20241129	093100	23038200	14000	14000	14000	14000	1
612	20241129	093000	23024200	14000	14000	14000	14000	35
613	20241129	092900	22534200	14000	14000	14000	14000	20
614	20241129	092800	22254200	13900	13900	13900	13900	0
615	20241129	092700	22254200	13900	13900	13900	13900	0
616	20241129	092600	22254200	13900	13900	13900	13900	0
617	20241129	092500	22254200	13900	13900	13900	13900	1
618	20241129	092400	22240300	13900	13900	13900	13900	287
619	20241129	092300	18251000	13900	13900	13900	13900	0
620	20241129	092200	18251000	13900	13900	13900	13900	0
621	20241129	092100	18251000	13900	13900	13900	13900	0
622	20241129	092000	18251000	13900	13900	13900	13900	10
623	20241129	091900	18112000	13880	13900	13900	13880	133
624	20241129	091800	16263670	13990	13990	13990	13990	50
625	20241129	091700	15564170	13880	13880	13880	13880	0
626	20241129	091600	15564170	13880	13890	13890	13880	25
627	20241129	091500	15217110	13900	13900	13900	13900	28
628	20241129	091400	14827910	13910	13910	13910	13900	118
629	20241129	091300	13187620	14040	14030	14050	14030	110
630	20241129	091200	11642650	14050	14090	14090	13910	20
631	20241129	091100	11361550	14150	14150	14150	14150	0
632	20241129	091000	11361550	14150	14180	14180	13900	179
633	20241129	090900	8859240	13960	13970	14180	13960	39
634	20241129	090800	8312950	14150	14000	14180	13990	68
635	20241129	090700	7358690	14180	14040	14180	14000	212
636	20241129	090600	4387000	14180	14180	14180	14180	0
637	20241129	090500	4387000	14180	14180	14180	14180	0
638	20241129	090400	4387000	14180	14180	14180	14180	0
639	20241129	090300	4387000	14180	14180	14180	14180	0
640	20241129	090200	4387000	14180	14050	14180	14030	117
641	20241129	090100	2743180	14060	14080	14080	14060	192
642	20241129	090000	42780	14260	14260	14260	14260	3