KissMeData/065680/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194700	143598310	12930	12930	12930	12930	601
3	20241129	194600	143598310	12930	12930	12930	12930	0
4	20241129	194500	143598310	12930	12930	12930	12930	0
5	20241129	194400	143598310	12930	12930	12930	12930	0
6	20241129	194300	143598310	12930	12930	12930	12930	0
7	20241129	194200	143598310	12930	12930	12930	12930	0
8	20241129	194100	143598310	12930	12930	12930	12930	0
9	20241129	194000	143598310	12930	12930	12930	12930	0
10	20241129	193900	143598310	12930	12930	12930	12930	0
11	20241129	193800	143598310	12930	12930	12930	12930	0
12	20241129	193700	143598310	12930	12930	12930	12930	0
13	20241129	193600	143598310	12930	12930	12930	12930	0
14	20241129	193500	143598310	12930	12930	12930	12930	0
15	20241129	193400	143598310	12930	12930	12930	12930	0
16	20241129	193300	143598310	12930	12930	12930	12930	0
17	20241129	193200	143598310	12930	12930	12930	12930	0
18	20241129	193100	143598310	12930	12930	12930	12930	0
19	20241129	193000	143598310	12930	12930	12930	12930	0
20	20241129	192900	143598310	12930	12930	12930	12930	0
21	20241129	192800	143598310	12930	12930	12930	12930	0
22	20241129	192700	143598310	12930	12930	12930	12930	0
23	20241129	192600	143598310	12930	12930	12930	12930	0
24	20241129	192500	143598310	12930	12930	12930	12930	0
25	20241129	192400	143598310	12930	12930	12930	12930	0
26	20241129	192300	143598310	12930	12930	12930	12930	0
27	20241129	192200	143598310	12930	12930	12930	12930	0
28	20241129	192100	143598310	12930	12930	12930	12930	0
29	20241129	192000	143598310	12930	12930	12930	12930	0
30	20241129	191900	143598310	12930	12930	12930	12930	0
31	20241129	191800	143598310	12930	12930	12930	12930	0
32	20241129	191700	143598310	12930	12930	12930	12930	601
33	20241129	191600	143598310	12930	12930	12930	12930	0
34	20241129	191500	143598310	12930	12930	12930	12930	0
35	20241129	191400	143598310	12930	12930	12930	12930	0
36	20241129	191300	143598310	12930	12930	12930	12930	0
37	20241129	191200	143598310	12930	12930	12930	12930	0
38	20241129	191100	143598310	12930	12930	12930	12930	0
39	20241129	191000	143598310	12930	12930	12930	12930	0
40	20241129	190900	143598310	12930	12930	12930	12930	0
41	20241129	190800	143598310	12930	12930	12930	12930	0
42	20241129	190700	143598310	12930	12930	12930	12930	0
43	20241129	190600	143598310	12930	12930	12930	12930	0
44	20241129	190500	143598310	12930	12930	12930	12930	0
45	20241129	190400	143598310	12930	12930	12930	12930	0
46	20241129	190300	143598310	12930	12930	12930	12930	0
47	20241129	190200	143598310	12930	12930	12930	12930	0
48	20241129	190100	143598310	12930	12930	12930	12930	0
49	20241129	190000	143598310	12930	12930	12930	12930	0
50	20241129	185900	143598310	12930	12930	12930	12930	0
51	20241129	185800	143598310	12930	12930	12930	12930	0
52	20241129	185700	143598310	12930	12930	12930	12930	0
53	20241129	185600	143598310	12930	12930	12930	12930	0
54	20241129	185500	143598310	12930	12930	12930	12930	0
55	20241129	185400	143598310	12930	12930	12930	12930	0
56	20241129	185300	143598310	12930	12930	12930	12930	0
57	20241129	185200	143598310	12930	12930	12930	12930	0
58	20241129	185100	143598310	12930	12930	12930	12930	0
59	20241129	185000	143598310	12930	12930	12930	12930	0
60	20241129	184900	143598310	12930	12930	12930	12930	0
61	20241129	184800	143598310	12930	12930	12930	12930	0
62	20241129	184700	143598310	12930	12930	12930	12930	601
63	20241129	184600	143598310	12930	12930	12930	12930	0
64	20241129	184500	143598310	12930	12930	12930	12930	0
65	20241129	184400	143598310	12930	12930	12930	12930	0
66	20241129	184300	143598310	12930	12930	12930	12930	0
67	20241129	184200	143598310	12930	12930	12930	12930	0
68	20241129	184100	143598310	12930	12930	12930	12930	0
69	20241129	184000	143598310	12930	12930	12930	12930	0
70	20241129	183900	143598310	12930	12930	12930	12930	0
71	20241129	183800	143598310	12930	12930	12930	12930	0
72	20241129	183700	143598310	12930	12930	12930	12930	0
73	20241129	183600	143598310	12930	12930	12930	12930	0
74	20241129	183500	143598310	12930	12930	12930	12930	0
75	20241129	183400	143598310	12930	12930	12930	12930	0
76	20241129	183300	143598310	12930	12930	12930	12930	0
77	20241129	183200	143598310	12930	12930	12930	12930	0
78	20241129	183100	143598310	12930	12930	12930	12930	0
79	20241129	183000	143598310	12930	12930	12930	12930	0
80	20241129	182900	143598310	12930	12930	12930	12930	0
81	20241129	182800	143598310	12930	12930	12930	12930	0
82	20241129	182700	143598310	12930	12930	12930	12930	0
83	20241129	182600	143598310	12930	12930	12930	12930	0
84	20241129	182500	143598310	12930	12930	12930	12930	0
85	20241129	182400	143598310	12930	12930	12930	12930	0
86	20241129	182300	143598310	12930	12930	12930	12930	0
87	20241129	182200	143598310	12930	12930	12930	12930	0
88	20241129	182100	143598310	12930	12930	12930	12930	0
89	20241129	182000	143598310	12930	12930	12930	12930	0
90	20241129	181900	143598310	12930	12930	12930	12930	0
91	20241129	181800	143598310	12930	12930	12930	12930	0
92	20241129	181700	143598310	12930	12930	12930	12930	601
93	20241129	181600	143598310	12930	12930	12930	12930	0
94	20241129	181500	143598310	12930	12930	12930	12930	0
95	20241129	181400	143598310	12930	12930	12930	12930	0
96	20241129	181300	143598310	12930	12930	12930	12930	0
97	20241129	181200	143598310	12930	12930	12930	12930	0
98	20241129	181100	143598310	12930	12930	12930	12930	0
99	20241129	181000	143598310	12930	12930	12930	12930	0
100	20241129	180900	143598310	12930	12930	12930	12930	0
101	20241129	180800	143598310	12930	12930	12930	12930	0
102	20241129	180700	143598310	12930	12930	12930	12930	0
103	20241129	180600	143598310	12930	12930	12930	12930	0
104	20241129	180500	143598310	12930	12930	12930	12930	0
105	20241129	180400	143598310	12930	12930	12930	12930	0
106	20241129	180300	143598310	12930	12930	12930	12930	0
107	20241129	180200	143598310	12930	12930	12930	12930	0
108	20241129	180100	143598310	12930	12930	12930	12930	0
109	20241129	180000	143598310	12930	12930	12930	12930	0
110	20241129	175900	143598310	12930	12930	12930	12930	0
111	20241129	175800	143598310	12930	12930	12930	12930	0
112	20241129	175700	143598310	12930	12930	12930	12930	0
113	20241129	175600	143598310	12930	12930	12930	12930	0
114	20241129	175500	143598310	12930	12930	12930	12930	0
115	20241129	175400	143598310	12930	12930	12930	12930	0
116	20241129	175300	143598310	12930	12930	12930	12930	0
117	20241129	175200	143598310	12930	12930	12930	12930	0
118	20241129	175100	143598310	12930	12930	12930	12930	0
119	20241129	175000	143598310	12930	12930	12930	12930	0
120	20241129	174900	143598310	12930	12930	12930	12930	0
121	20241129	174800	143598310	12930	12930	12930	12930	0
122	20241129	174700	143598310	12930	12930	12930	12930	601
123	20241129	174600	143598310	12930	12930	12930	12930	0
124	20241129	174500	143598310	12930	12930	12930	12930	0
125	20241129	174400	143598310	12930	12930	12930	12930	0
126	20241129	174300	143598310	12930	12930	12930	12930	0
127	20241129	174200	143598310	12930	12930	12930	12930	0
128	20241129	174100	143598310	12930	12930	12930	12930	0
129	20241129	174000	143598310	12930	12930	12930	12930	0
130	20241129	173900	143598310	12930	12930	12930	12930	0
131	20241129	173800	143598310	12930	12930	12930	12930	0
132	20241129	173700	143598310	12930	12930	12930	12930	0
133	20241129	173600	143598310	12930	12930	12930	12930	0
134	20241129	173500	143598310	12930	12930	12930	12930	0
135	20241129	173400	143598310	12930	12930	12930	12930	0
136	20241129	173300	143598310	12930	12930	12930	12930	0
137	20241129	173200	143598310	12930	12930	12930	12930	0
138	20241129	173100	143598310	12930	12930	12930	12930	0
139	20241129	173000	143598310	12930	12930	12930	12930	0
140	20241129	172900	143598310	12930	12930	12930	12930	0
141	20241129	172800	143598310	12930	12930	12930	12930	0
142	20241129	172700	143598310	12930	12930	12930	12930	0
143	20241129	172600	143598310	12930	12930	12930	12930	0
144	20241129	172500	143598310	12930	12930	12930	12930	0
145	20241129	172400	143598310	12930	12930	12930	12930	0
146	20241129	172300	143598310	12930	12930	12930	12930	0
147	20241129	172200	143598310	12930	12930	12930	12930	0
148	20241129	172100	143598310	12930	12930	12930	12930	0
149	20241129	172000	143598310	12930	12930	12930	12930	0
150	20241129	171900	143598310	12930	12930	12930	12930	0
151	20241129	171800	143598310	12930	12930	12930	12930	0
152	20241129	171700	143598310	12930	12930	12930	12930	601
153	20241129	171600	143598310	12930	12930	12930	12930	0
154	20241129	171500	143598310	12930	12930	12930	12930	0
155	20241129	171400	143598310	12930	12930	12930	12930	0
156	20241129	171300	143598310	12930	12930	12930	12930	0
157	20241129	171200	143598310	12930	12930	12930	12930	0
158	20241129	171100	143598310	12930	12930	12930	12930	0
159	20241129	171000	143598310	12930	12930	12930	12930	0
160	20241129	170900	143598310	12930	12930	12930	12930	0
161	20241129	170800	143598310	12930	12930	12930	12930	0
162	20241129	170700	143598310	12930	12930	12930	12930	0
163	20241129	170600	143598310	12930	12930	12930	12930	0
164	20241129	170500	143598310	12930	12930	12930	12930	0
165	20241129	170400	143598310	12930	12930	12930	12930	0
166	20241129	170300	143598310	12930	12930	12930	12930	0
167	20241129	170200	143598310	12930	12930	12930	12930	0
168	20241129	170100	143598310	12930	12930	12930	12930	0
169	20241129	170000	143598310	12930	12930	12930	12930	0
170	20241129	165900	143598310	12930	12930	12930	12930	0
171	20241129	165800	143598310	12930	12930	12930	12930	0
172	20241129	165700	143598310	12930	12930	12930	12930	0
173	20241129	165600	143598310	12930	12930	12930	12930	0
174	20241129	165500	143598310	12930	12930	12930	12930	0
175	20241129	165400	143598310	12930	12930	12930	12930	0
176	20241129	165300	143598310	12930	12930	12930	12930	0
177	20241129	165200	143598310	12930	12930	12930	12930	0
178	20241129	165100	143598310	12930	12930	12930	12930	0
179	20241129	165000	143598310	12930	12930	12930	12930	0
180	20241129	164900	143598310	12930	12930	12930	12930	0
181	20241129	164800	143598310	12930	12930	12930	12930	0
182	20241129	164700	143598310	12930	12930	12930	12930	601
183	20241129	164600	143598310	12930	12930	12930	12930	0
184	20241129	164500	143598310	12930	12930	12930	12930	0
185	20241129	164400	143598310	12930	12930	12930	12930	0
186	20241129	164300	143598310	12930	12930	12930	12930	0
187	20241129	164200	143598310	12930	12930	12930	12930	0
188	20241129	164100	143598310	12930	12930	12930	12930	0
189	20241129	164000	143598310	12930	12930	12930	12930	0
190	20241129	163900	143598310	12930	12930	12930	12930	0
191	20241129	163800	143598310	12930	12930	12930	12930	0
192	20241129	163700	143598310	12930	12930	12930	12930	0
193	20241129	163600	143598310	12930	12930	12930	12930	0
194	20241129	163500	143598310	12930	12930	12930	12930	0
195	20241129	163400	143598310	12930	12930	12930	12930	0
196	20241129	163300	143598310	12930	12930	12930	12930	0
197	20241129	163200	143598310	12930	12930	12930	12930	0
198	20241129	163100	143598310	12930	12930	12930	12930	0
199	20241129	163000	143598310	12930	12930	12930	12930	0
200	20241129	162900	143598310	12930	12930	12930	12930	0
201	20241129	162800	143598310	12930	12930	12930	12930	0
202	20241129	162700	143598310	12930	12930	12930	12930	0
203	20241129	162600	143598310	12930	12930	12930	12930	0
204	20241129	162500	143598310	12930	12930	12930	12930	0
205	20241129	162400	143598310	12930	12930	12930	12930	0
206	20241129	162300	143598310	12930	12930	12930	12930	0
207	20241129	162200	143598310	12930	12930	12930	12930	0
208	20241129	162100	143598310	12930	12930	12930	12930	0
209	20241129	162000	143598310	12930	12930	12930	12930	0
210	20241129	161900	143598310	12930	12930	12930	12930	0
211	20241129	161800	143598310	12930	12930	12930	12930	0
212	20241129	161700	143598310	12930	12930	12930	12930	601
213	20241129	161600	143598310	12930	12930	12930	12930	0
214	20241129	161500	143598310	12930	12930	12930	12930	0
215	20241129	161400	143598310	12930	12930	12930	12930	0
216	20241129	161300	143598310	12930	12930	12930	12930	0
217	20241129	161200	143598310	12930	12930	12930	12930	0
218	20241129	161100	143598310	12930	12930	12930	12930	0
219	20241129	161000	143598310	12930	12930	12930	12930	0
220	20241129	160900	143598310	12930	12930	12930	12930	0
221	20241129	160800	143598310	12930	12930	12930	12930	0
222	20241129	160700	143598310	12930	12930	12930	12930	0
223	20241129	160600	143598310	12930	12930	12930	12930	0
224	20241129	160500	143598310	12930	12930	12930	12930	0
225	20241129	160400	143598310	12930	12930	12930	12930	0
226	20241129	160300	143598310	12930	12930	12930	12930	0
227	20241129	160200	143598310	12930	12930	12930	12930	0
228	20241129	160100	143598310	12930	12930	12930	12930	0
229	20241129	160000	143598310	12930	12930	12930	12930	0
230	20241129	155900	143598310	12930	12930	12930	12930	0
231	20241129	155800	143598310	12930	12930	12930	12930	0
232	20241129	155700	143598310	12930	12930	12930	12930	0
233	20241129	155600	143598310	12930	12930	12930	12930	0
234	20241129	155500	143598310	12930	12930	12930	12930	0
235	20241129	155400	143598310	12930	12930	12930	12930	0
236	20241129	155300	143598310	12930	12930	12930	12930	0
237	20241129	155200	143598310	12930	12930	12930	12930	0
238	20241129	155100	143598310	12930	12930	12930	12930	0
239	20241129	155000	143598310	12930	12930	12930	12930	0
240	20241129	154900	143598310	12930	12930	12930	12930	0
241	20241129	154800	143598310	12930	12930	12930	12930	0
242	20241129	154700	143598310	12930	12930	12930	12930	601
243	20241129	154600	143598310	12930	12930	12930	12930	0
244	20241129	154500	143598310	12930	12930	12930	12930	0
245	20241129	154400	143598310	12930	12930	12930	12930	0
246	20241129	154300	143598310	12930	12930	12930	12930	0
247	20241129	154200	143598310	12930	12930	12930	12930	0
248	20241129	154100	143598310	12930	12930	12930	12930	0
249	20241129	154000	143598310	12930	12930	12930	12930	0
250	20241129	153900	143598310	12930	12930	12930	12930	0
251	20241129	153800	143598310	12930	12930	12930	12930	0
252	20241129	153700	143598310	12930	12930	12930	12930	0
253	20241129	153600	143598310	12930	12930	12930	12930	0
254	20241129	153500	143598310	12930	12930	12930	12930	0
255	20241129	153400	143598310	12930	12930	12930	12930	0
256	20241129	153300	143598310	12930	12930	12930	12930	0
257	20241129	153200	143598310	12930	12930	12930	12930	0
258	20241129	153100	143598310	12930	12930	12930	12930	0
259	20241129	153000	143598310	12930	12930	12930	12930	601
260	20241129	152900	135827380	12930	12930	12930	12930	0
261	20241129	152800	135827380	12930	12930	12930	12930	0
262	20241129	152700	135827380	12930	12930	12930	12930	0
263	20241129	152600	135827380	12930	12930	12930	12930	0
264	20241129	152500	135827380	12930	12930	12930	12930	0
265	20241129	152400	135827380	12930	12930	12930	12930	0
266	20241129	152300	135827380	12930	12930	12930	12930	0
267	20241129	152200	135827380	12930	12930	12930	12930	0
268	20241129	152100	135827380	12930	12930	12930	12930	0
269	20241129	152000	135827380	12930	12930	12930	12930	0
270	20241129	151900	135827380	12930	12880	12930	12880	76
271	20241129	151800	134848430	12890	12890	12890	12890	0
272	20241129	151700	134848430	12890	12890	12890	12890	317
273	20241129	151600	130762300	12940	12940	12940	12940	0
274	20241129	151500	130762300	12940	12930	12940	12930	15
275	20241129	151400	130568290	12900	12900	12900	12900	0
276	20241129	151300	130568290	12900	12900	12900	12900	0
277	20241129	151200	130568290	12900	12940	12940	12900	30
278	20241129	151100	130180690	12940	12940	12940	12940	0
279	20241129	151000	130180690	12940	12940	12940	12940	2
280	20241129	150900	130154810	12940	12940	12940	12940	5
281	20241129	150800	130090110	12940	12900	12940	12900	296
282	20241129	150700	126271310	12890	12890	12890	12890	10
283	20241129	150600	126142410	12900	12900	12900	12900	10
284	20241129	150500	126013410	12900	12890	12900	12890	7
285	20241129	150400	125923120	12900	12900	12900	12900	0
286	20241129	150300	125923120	12900	12900	12900	12900	15
287	20241129	150200	125729620	12900	12900	12900	12900	0
288	20241129	150100	125729620	12900	12900	12900	12900	0
289	20241129	150000	125729620	12900	12900	12900	12900	5
290	20241129	145900	125665120	12940	12940	12940	12940	15
291	20241129	145800	125471020	12940	12940	12940	12940	10
292	20241129	145700	125341620	12940	12940	12940	12940	15
293	20241129	145600	125147520	12940	12940	12940	12940	0
294	20241129	145500	125147520	12940	12940	12940	12940	0
295	20241129	145400	125147520	12940	12910	12940	12910	16
296	20241129	145300	124940510	12920	12930	12930	12920	5
297	20241129	145200	124875900	12950	12950	12950	12950	0
298	20241129	145100	124875900	12950	12950	12950	12950	5
299	20241129	145000	124811150	12950	12950	12950	12950	10
300	20241129	144900	124681650	12950	12950	12950	12950	6
301	20241129	144800	124603950	12950	12950	12950	12950	0
302	20241129	144700	124603950	12950	12950	12950	12950	15
303	20241129	144600	124409700	12950	12950	12950	12950	0
304	20241129	144500	124409700	12950	12950	12950	12950	15
305	20241129	144400	124215450	12950	12950	12950	12950	0
306	20241129	144300	124215450	12950	12950	12950	12950	15
307	20241129	144200	124021200	12980	12980	12980	12980	0
308	20241129	144100	124021200	12980	12980	12980	12980	0
309	20241129	144000	124021200	12980	12980	12980	12980	0
310	20241129	143900	124021200	12980	12980	12980	12980	0
311	20241129	143800	124021200	12980	12980	12980	12980	0
312	20241129	143700	124021200	12980	12980	12980	12980	0
313	20241129	143600	124021200	12980	12980	12980	12980	0
314	20241129	143500	124021200	12980	12960	12980	12960	61
315	20241129	143400	123229750	12970	12970	12970	12970	0
316	20241129	143300	123229750	12970	12970	12970	12970	0
317	20241129	143200	123229750	12970	12970	12970	12970	0
318	20241129	143100	123229750	12970	12970	12970	12970	0
319	20241129	143000	123229750	12970	12970	12970	12970	0
320	20241129	142900	123229750	12970	12970	12970	12970	0
321	20241129	142800	123229750	12970	12970	12970	12970	0
322	20241129	142700	123229750	12970	12970	12970	12970	0
323	20241129	142600	123229750	12970	12970	12970	12970	0
324	20241129	142500	123229750	12970	12970	12970	12970	0
325	20241129	142400	123229750	12970	12970	12970	12970	0
326	20241129	142300	123229750	12970	12970	12970	12970	0
327	20241129	142200	123229750	12970	12970	12970	12970	0
328	20241129	142100	123229750	12970	12970	12970	12970	1
329	20241129	142000	123216780	12970	12970	12970	12970	0
330	20241129	141900	123216780	12970	12970	12970	12970	60
331	20241129	141800	122438580	12970	12970	12970	12970	0
332	20241129	141700	122438580	12970	12970	12970	12970	0
333	20241129	141600	122438580	12970	12970	12970	12970	0
334	20241129	141500	122438580	12970	12970	12970	12970	20
335	20241129	141400	122179180	12970	12960	12970	12960	40
336	20241129	141300	121660490	12970	12970	12970	12970	0
337	20241129	141200	121660490	12970	12970	12970	12970	0
338	20241129	141100	121660490	12970	12970	12970	12970	0
339	20241129	141000	121660490	12970	12970	12970	12970	40
340	20241129	140900	121141690	12970	12970	12970	12970	20
341	20241129	140800	120882290	12970	12970	12970	12970	0
342	20241129	140700	120882290	12970	12970	12970	12970	0
343	20241129	140600	120882290	12970	12970	12970	12970	0
344	20241129	140500	120882290	12970	12970	12970	12970	0
345	20241129	140400	120882290	12970	12970	12970	12970	60
346	20241129	140300	120104090	12970	12970	12970	12970	0
347	20241129	140200	120104090	12970	12970	12970	12970	0
348	20241129	140100	120104090	12970	12970	12970	12970	0
349	20241129	140000	120104090	12970	12970	12970	12970	40
350	20241129	135900	119585290	12970	12970	12970	12970	20
351	20241129	135800	119325890	12970	12970	12970	12970	0
352	20241129	135700	119325890	12970	12970	12970	12970	0
353	20241129	135600	119325890	12970	12970	12970	12970	10
354	20241129	135500	119196190	12970	12970	12970	12970	60
355	20241129	135400	118417990	12970	12970	12970	12970	0
356	20241129	135300	118417990	12970	12970	12970	12970	0
357	20241129	135200	118417990	12970	12970	12970	12970	0
358	20241129	135100	118417990	12970	12970	12970	12970	100
359	20241129	135000	117120990	12970	12970	12970	12970	124
360	20241129	134900	115512710	12970	12970	12970	12970	60
361	20241129	134800	114734510	12970	12970	12970	12970	0
362	20241129	134700	114734510	12970	12970	12970	12970	0
363	20241129	134600	114734510	12970	12970	12970	12970	0
364	20241129	134500	114734510	12970	12960	12970	12960	40
365	20241129	134400	114215930	12960	12960	12960	12960	20
366	20241129	134300	113956730	12960	12880	12960	12880	2
367	20241129	134200	113930890	12870	12870	12870	12870	0
368	20241129	134100	113930890	12870	12960	12960	12870	70
369	20241129	134000	113024590	12960	12960	12960	12960	0
370	20241129	133900	113024590	12960	12960	12960	12960	0
371	20241129	133800	113024590	12960	12960	12960	12960	0
372	20241129	133700	113024590	12960	12960	12960	12960	0
373	20241129	133600	113024590	12960	12960	12960	12960	0
374	20241129	133500	113024590	12960	12960	12960	12960	40
375	20241129	133400	112506190	12960	12960	12960	12960	20
376	20241129	133300	112246990	12960	12960	12960	12960	0
377	20241129	133200	112246990	12960	12960	12960	12960	5
378	20241129	133100	112182190	12960	12960	12960	12960	0
379	20241129	133000	112182190	12960	12960	12960	12960	60
380	20241129	132900	111404590	12960	12960	12960	12960	0
381	20241129	132800	111404590	12960	12870	12960	12870	12
382	20241129	132700	111250060	12960	12960	12960	12960	0
383	20241129	132600	111250060	12960	12960	12960	12960	0
384	20241129	132500	111250060	12960	12910	12960	12910	60
385	20241129	132400	110473450	12910	12910	12910	12910	0
386	20241129	132300	110473450	12910	12910	12910	12910	0
387	20241129	132200	110473450	12910	12910	12910	12910	0
388	20241129	132100	110473450	12910	12910	12910	12910	0
389	20241129	132000	110473450	12910	12880	12910	12880	60
390	20241129	131900	109699790	12880	12880	12880	12880	0
391	20241129	131800	109699790	12880	12880	12880	12880	4
392	20241129	131700	109648270	12880	12880	12880	12880	0
393	20241129	131600	109648270	12880	12880	12880	12880	0
394	20241129	131500	109648270	12880	12880	12880	12880	60
395	20241129	131400	108875470	12880	12880	12880	12880	0
396	20241129	131300	108875470	12880	12880	12880	12880	23
397	20241129	131200	108579230	12880	12880	12880	12880	0
398	20241129	131100	108579230	12880	12880	12880	12880	0
399	20241129	131000	108579230	12880	12880	12880	12880	60
400	20241129	130900	107806430	12880	12880	12880	12880	0
401	20241129	130800	107806430	12880	12880	12880	12880	0
402	20241129	130700	107806430	12880	12880	12880	12880	0
403	20241129	130600	107806430	12880	12880	12880	12880	20
404	20241129	130500	107548830	12880	12880	12880	12880	0
405	20241129	130400	107548830	12880	12880	12880	12880	0
406	20241129	130300	107548830	12880	12880	12880	12880	0
407	20241129	130200	107548830	12880	12880	12880	12880	0
408	20241129	130100	107548830	12880	12880	12880	12880	0
409	20241129	130000	107548830	12880	12880	12880	12880	0
410	20241129	125900	107548830	12880	12880	12880	12880	0
411	20241129	125800	107548830	12880	12880	12880	12880	0
412	20241129	125700	107548830	12880	12880	12880	12880	0
413	20241129	125600	107548830	12880	12880	12880	12880	0
414	20241129	125500	107548830	12880	12880	12880	12880	0
415	20241129	125400	107548830	12880	12880	12880	12880	0
416	20241129	125300	107548830	12880	12880	12880	12880	1
417	20241129	125200	107535950	12880	12880	12880	12880	0
418	20241129	125100	107535950	12880	12880	12880	12880	0
419	20241129	125000	107535950	12880	12880	12880	12880	0
420	20241129	124900	107535950	12880	12880	12880	12880	0
421	20241129	124800	107535950	12880	12880	12880	12880	0
422	20241129	124700	107535950	12880	12880	12880	12880	0
423	20241129	124600	107535950	12880	12880	12880	12880	0
424	20241129	124500	107535950	12880	12880	12880	12880	0
425	20241129	124400	107535950	12880	12880	12880	12880	0
426	20241129	124300	107535950	12880	12880	12880	12880	0
427	20241129	124200	107535950	12880	12880	12880	12880	0
428	20241129	124100	107535950	12880	12880	12880	12880	0
429	20241129	124000	107535950	12880	12870	12880	12870	11
430	20241129	123900	107394370	12820	12870	12870	12820	14
431	20241129	123800	107214240	12870	12870	12870	12870	0
432	20241129	123700	107214240	12870	12870	12870	12870	0
433	20241129	123600	107214240	12870	12870	12870	12870	0
434	20241129	123500	107214240	12870	12870	12870	12870	0
435	20241129	123400	107214240	12870	12870	12870	12870	0
436	20241129	123300	107214240	12870	12870	12870	12870	0
437	20241129	123200	107214240	12870	12870	12870	12870	0
438	20241129	123100	107214240	12870	12870	12870	12870	0
439	20241129	123000	107214240	12870	12870	12870	12870	0
440	20241129	122900	107214240	12870	12870	12870	12870	0
441	20241129	122800	107214240	12870	12870	12870	12870	0
442	20241129	122700	107214240	12870	12870	12870	12870	0
443	20241129	122600	107214240	12870	12870	12870	12870	0
444	20241129	122500	107214240	12870	12870	12870	12870	0
445	20241129	122400	107214240	12870	12870	12870	12870	0
446	20241129	122300	107214240	12870	12870	12870	12870	0
447	20241129	122200	107214240	12870	12870	12870	12870	0
448	20241129	122100	107214240	12870	12870	12870	12870	0
449	20241129	122000	107214240	12870	12870	12870	12870	0
450	20241129	121900	107214240	12870	12870	12870	12870	0
451	20241129	121800	107214240	12870	12870	12870	12870	0
452	20241129	121700	107214240	12870	12870	12870	12870	0
453	20241129	121600	107214240	12870	12870	12870	12870	0
454	20241129	121500	107214240	12870	12870	12870	12870	0
455	20241129	121400	107214240	12870	12870	12870	12870	0
456	20241129	121300	107214240	12870	12870	12870	12870	0
457	20241129	121200	107214240	12870	12870	12870	12870	0
458	20241129	121100	107214240	12870	12870	12870	12870	0
459	20241129	121000	107214240	12870	12870	12870	12870	0
460	20241129	120900	107214240	12870	12870	12870	12870	0
461	20241129	120800	107214240	12870	12810	12870	12810	2
462	20241129	120700	107188560	12860	12860	12860	12860	0
463	20241129	120600	107188560	12860	12860	12860	12860	0
464	20241129	120500	107188560	12860	12860	12860	12860	0
465	20241129	120400	107188560	12860	12860	12860	12860	0
466	20241129	120300	107188560	12860	12860	12860	12860	0
467	20241129	120200	107188560	12860	12860	12860	12860	0
468	20241129	120100	107188560	12860	12860	12860	12860	0
469	20241129	120000	107188560	12860	12860	12860	12860	0
470	20241129	115900	107188560	12860	12860	12860	12860	0
471	20241129	115800	107188560	12860	12860	12860	12860	0
472	20241129	115700	107188560	12860	12860	12860	12860	0
473	20241129	115600	107188560	12860	12860	12860	12860	0
474	20241129	115500	107188560	12860	12860	12860	12860	0
475	20241129	115400	107188560	12860	12860	12860	12860	0
476	20241129	115300	107188560	12860	12860	12860	12860	0
477	20241129	115200	107188560	12860	12860	12860	12860	0
478	20241129	115100	107188560	12860	12860	12860	12860	2
479	20241129	115000	107162840	12790	12790	12790	12790	0
480	20241129	114900	107162840	12790	12790	12790	12790	0
481	20241129	114800	107162840	12790	12820	12820	12790	464
482	20241129	114700	101224650	12900	12900	12900	12900	0
483	20241129	114600	101224650	12900	12900	12900	12900	0
484	20241129	114500	101224650	12900	12900	12900	12900	0
485	20241129	114400	101224650	12900	12900	12900	12900	50
486	20241129	114300	100579650	12900	12900	12900	12900	1
487	20241129	114200	100566750	12910	12910	12910	12910	0
488	20241129	114100	100566750	12910	12910	12910	12910	0
489	20241129	114000	100566750	12910	12910	12910	12910	0
490	20241129	113900	100566750	12910	12910	12910	12910	0
491	20241129	113800	100566750	12910	12910	12910	12910	0
492	20241129	113700	100566750	12910	12910	12910	12910	0
493	20241129	113600	100566750	12910	12900	12910	12900	9
494	20241129	113500	100450640	12900	12850	12900	12850	7
495	20241129	113400	100360570	12810	12810	12810	12810	0
496	20241129	113300	100360570	12810	12810	12810	12810	0
497	20241129	113200	100360570	12810	12810	12810	12810	0
498	20241129	113100	100360570	12810	12810	12810	12810	0
499	20241129	113000	100360570	12810	12810	12810	12810	0
500	20241129	112900	100360570	12810	12810	12810	12810	0
501	20241129	112800	100360570	12810	12810	12810	12810	0
502	20241129	112700	100360570	12810	12810	12810	12810	0
503	20241129	112600	100360570	12810	12810	12810	12810	0
504	20241129	112500	100360570	12810	12810	12810	12810	37
505	20241129	112400	99886600	12810	12810	12810	12810	0
506	20241129	112300	99886600	12810	12810	12810	12810	0
507	20241129	112200	99886600	12810	12810	12810	12810	0
508	20241129	112100	99886600	12810	12810	12810	12810	0
509	20241129	112000	99886600	12810	12810	12810	12810	0
510	20241129	111900	99886600	12810	12810	12810	12810	0
511	20241129	111800	99886600	12810	12810	12810	12810	0
512	20241129	111700	99886600	12810	12810	12810	12810	0
513	20241129	111600	99886600	12810	12810	12810	12810	14
514	20241129	111500	99707260	12800	12800	12800	12800	0
515	20241129	111400	99707260	12800	12800	12800	12800	0
516	20241129	111300	99707260	12800	12800	12800	12800	0
517	20241129	111200	99707260	12800	12800	12800	12800	0
518	20241129	111100	99707260	12800	12800	12800	12800	0
519	20241129	111000	99707260	12800	12800	12800	12800	10
520	20241129	110900	99579260	12810	12810	12810	12810	0
521	20241129	110800	99579260	12810	12810	12810	12810	0
522	20241129	110700	99579260	12810	12810	12810	12810	0
523	20241129	110600	99579260	12810	12810	12810	12810	0
524	20241129	110500	99579260	12810	12810	12810	12810	0
525	20241129	110400	99579260	12810	12810	12810	12810	0
526	20241129	110300	99579260	12810	12810	12810	12810	30
527	20241129	110200	99194960	12800	12800	12800	12800	1
528	20241129	110100	99182160	12800	12800	12800	12800	0
529	20241129	110000	99182160	12800	12800	12800	12800	0
530	20241129	105900	99182160	12800	12800	12800	12800	2
531	20241129	105800	99156560	12810	12810	12810	12810	21
532	20241129	105700	98887550	12800	12800	12800	12800	0
533	20241129	105600	98887550	12800	12800	12800	12800	0
534	20241129	105500	98887550	12800	12800	12800	12800	0
535	20241129	105400	98887550	12800	12800	12800	12800	0
536	20241129	105300	98887550	12800	12800	12800	12800	0
537	20241129	105200	98887550	12800	12800	12800	12800	0
538	20241129	105100	98887550	12800	12800	12800	12800	0
539	20241129	105000	98887550	12800	12800	12800	12800	0
540	20241129	104900	98887550	12800	12800	12800	12800	0
541	20241129	104800	98887550	12800	12800	12800	12800	0
542	20241129	104700	98887550	12800	12800	12800	12800	0
543	20241129	104600	98887550	12800	12800	12800	12800	0
544	20241129	104500	98887550	12800	12800	12800	12800	0
545	20241129	104400	98887550	12800	12800	12800	12800	0
546	20241129	104300	98887550	12800	12800	12800	12800	0
547	20241129	104200	98887550	12800	12800	12800	12800	0
548	20241129	104100	98887550	12800	12800	12800	12800	0
549	20241129	104000	98887550	12800	12800	12800	12800	0
550	20241129	103900	98887550	12800	12800	12800	12800	0
551	20241129	103800	98887550	12800	12800	12800	12800	0
552	20241129	103700	98887550	12800	12800	12800	12800	0
553	20241129	103600	98887550	12800	12800	12800	12800	200
554	20241129	103500	96327550	12810	12810	12810	12810	100
555	20241129	103400	95046550	12810	12810	12810	12810	0
556	20241129	103300	95046550	12810	12810	12810	12810	0
557	20241129	103200	95046550	12810	12810	12810	12810	0
558	20241129	103100	95046550	12810	12820	12820	12810	175
559	20241129	103000	92804500	12830	12830	12830	12830	0
560	20241129	102900	92804500	12830	12830	12830	12830	0
561	20241129	102800	92804500	12830	12830	12830	12830	0
562	20241129	102700	92804500	12830	12830	12830	12830	1
563	20241129	102600	92791670	12830	12840	12840	12830	70
564	20241129	102500	91893550	12850	12850	12850	12850	0
565	20241129	102400	91893550	12850	12850	12850	12850	0
566	20241129	102300	91893550	12850	12850	12850	12850	24
567	20241129	102200	91585150	12910	12910	12910	12910	0
568	20241129	102100	91585150	12910	12910	12910	12910	0
569	20241129	102000	91585150	12910	12910	12910	12910	0
570	20241129	101900	91585150	12910	12910	12910	12910	0
571	20241129	101800	91585150	12910	12910	12910	12910	0
572	20241129	101700	91585150	12910	12910	12910	12910	0
573	20241129	101600	91585150	12910	12910	12910	12910	0
574	20241129	101500	91585150	12910	12910	12910	12910	0
575	20241129	101400	91585150	12910	12910	12910	12910	0
576	20241129	101300	91585150	12910	12900	12910	12900	6
577	20241129	101200	91507700	12830	12830	12830	12830	100
578	20241129	101100	90224700	12830	12840	12840	12830	200
579	20241129	101000	87658580	12850	12900	12900	12850	77
580	20241129	100900	86668690	12900	12900	12900	12900	0
581	20241129	100800	86668690	12900	12900	12900	12900	0
582	20241129	100700	86668690	12900	12900	12900	12900	20
583	20241129	100600	86410690	12890	12890	12890	12890	0
584	20241129	100500	86410690	12890	12890	12890	12890	1
585	20241129	100400	86397800	12840	12840	12840	12840	1
586	20241129	100300	86384960	12830	12830	12830	12830	0
587	20241129	100200	86384960	12830	12830	12830	12830	0
588	20241129	100100	86384960	12830	12830	12830	12830	0
589	20241129	100000	86384960	12830	12830	12830	12830	0
590	20241129	095900	86384960	12830	12830	12830	12830	0
591	20241129	095800	86384960	12830	12830	12830	12830	0
592	20241129	095700	86384960	12830	12840	12840	12830	111
593	20241129	095600	84959820	12950	12950	12950	12950	0
594	20241129	095500	84959820	12950	12950	12950	12950	0
595	20241129	095400	84959820	12950	12850	12950	12820	442
596	20241129	095300	79270160	12840	12840	12840	12840	0
597	20241129	095200	79270160	12840	12840	12840	12840	0
598	20241129	095100	79270160	12840	12840	12840	12840	0
599	20241129	095000	79270160	12840	12840	12840	12840	0
600	20241129	094900	79270160	12840	12870	12870	12840	310
601	20241129	094800	75285280	12900	12900	12900	12900	5
602	20241129	094700	75220780	12910	12890	12910	12870	124
603	20241129	094600	73624440	12890	12890	12890	12890	0
604	20241129	094500	73624440	12890	12930	12930	12890	11
605	20241129	094400	73482420	12930	12900	12930	12900	5
606	20241129	094300	73417890	12940	12910	12940	12900	11
607	20241129	094200	73275820	12920	12920	12920	12920	7
608	20241129	094100	73185380	12950	12950	12950	12950	0
609	20241129	094000	73185380	12950	12950	12950	12950	0
610	20241129	093900	73185380	12950	12950	12950	12950	0
611	20241129	093800	73185380	12950	12950	12950	12950	0
612	20241129	093700	73185380	12950	12940	12950	12940	19
613	20241129	093600	72939510	12930	12930	12930	12930	0
614	20241129	093500	72939510	12930	12930	12930	12930	1
615	20241129	093400	72926580	12940	12930	12940	12930	5
616	20241129	093300	72861910	12940	12940	12940	12940	67
617	20241129	093200	71994930	12940	12940	12940	12940	87
618	20241129	093100	70869150	12940	12940	12950	12930	85
619	20241129	093000	69769190	12950	12950	12950	12950	0
620	20241129	092900	69769190	12950	12950	12950	12950	0
621	20241129	092800	69769190	12950	12950	12950	12950	0
622	20241129	092700	69769190	12950	12910	12950	12910	102
623	20241129	092600	68450490	12950	12950	12950	12950	0
624	20241129	092500	68450490	12950	12950	12950	12950	50
625	20241129	092400	67802990	12960	12930	12960	12930	104
626	20241129	092300	66455680	12930	12950	12950	12900	415
627	20241129	092200	61098340	12950	12950	12950	12950	0
628	20241129	092100	61098340	12950	13090	13090	12950	2794
629	20241129	092000	24755300	13090	13090	13090	13090	109
630	20241129	091900	23328490	13090	13090	13090	13090	10
631	20241129	091800	23197590	13170	13170	13170	13170	0
632	20241129	091700	23197590	13170	13170	13170	13170	0
633	20241129	091600	23197590	13170	13170	13170	13170	1
634	20241129	091500	23184420	13260	13260	13260	13260	1
635	20241129	091400	23171160	13080	13130	13130	13070	1020
636	20241129	091300	9820160	13330	13330	13330	13330	0
637	20241129	091200	9820160	13330	13330	13330	13330	0
638	20241129	091100	9820160	13330	13330	13330	13330	0
639	20241129	091000	9820160	13330	13230	13330	13230	200
640	20241129	090900	7159620	13140	13140	13140	13140	1
641	20241129	090800	7146480	13240	13240	13240	13240	0
642	20241129	090700	7146480	13240	13240	13240	13240	0
643	20241129	090600	7146480	13240	13240	13240	13240	0
644	20241129	090500	7146480	13240	13160	13240	13150	251
645	20241129	090400	3838790	13200	13200	13200	13200	6
646	20241129	090300	3759590	13210	13210	13210	13210	0
647	20241129	090200	3759590	13210	13210	13210	13210	171
648	20241129	090100	1500680	13250	13250	13250	13250	0
649	20241129	090000	1500680	13250	13310	13310	13250	113