KissMeData/071670/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195200	117553000	5830	5830	5830	5830	600
3	20241129	195100	117553000	5830	5830	5830	5830	0
4	20241129	195000	117553000	5830	5830	5830	5830	0
5	20241129	194900	117553000	5830	5830	5830	5830	0
6	20241129	194800	117553000	5830	5830	5830	5830	0
7	20241129	194700	117553000	5830	5830	5830	5830	0
8	20241129	194600	117553000	5830	5830	5830	5830	0
9	20241129	194500	117553000	5830	5830	5830	5830	0
10	20241129	194400	117553000	5830	5830	5830	5830	0
11	20241129	194300	117553000	5830	5830	5830	5830	0
12	20241129	194200	117553000	5830	5830	5830	5830	0
13	20241129	194100	117553000	5830	5830	5830	5830	0
14	20241129	194000	117553000	5830	5830	5830	5830	0
15	20241129	193900	117553000	5830	5830	5830	5830	0
16	20241129	193800	117553000	5830	5830	5830	5830	0
17	20241129	193700	117553000	5830	5830	5830	5830	0
18	20241129	193600	117553000	5830	5830	5830	5830	0
19	20241129	193500	117553000	5830	5830	5830	5830	0
20	20241129	193400	117553000	5830	5830	5830	5830	0
21	20241129	193300	117553000	5830	5830	5830	5830	0
22	20241129	193200	117553000	5830	5830	5830	5830	0
23	20241129	193100	117553000	5830	5830	5830	5830	0
24	20241129	193000	117553000	5830	5830	5830	5830	0
25	20241129	192900	117553000	5830	5830	5830	5830	0
26	20241129	192800	117553000	5830	5830	5830	5830	0
27	20241129	192700	117553000	5830	5830	5830	5830	0
28	20241129	192600	117553000	5830	5830	5830	5830	0
29	20241129	192500	117553000	5830	5830	5830	5830	0
30	20241129	192400	117553000	5830	5830	5830	5830	0
31	20241129	192300	117553000	5830	5830	5830	5830	0
32	20241129	192200	117553000	5830	5830	5830	5830	600
33	20241129	192100	117553000	5830	5830	5830	5830	0
34	20241129	192000	117553000	5830	5830	5830	5830	0
35	20241129	191900	117553000	5830	5830	5830	5830	0
36	20241129	191800	117553000	5830	5830	5830	5830	0
37	20241129	191700	117553000	5830	5830	5830	5830	0
38	20241129	191600	117553000	5830	5830	5830	5830	0
39	20241129	191500	117553000	5830	5830	5830	5830	0
40	20241129	191400	117553000	5830	5830	5830	5830	0
41	20241129	191300	117553000	5830	5830	5830	5830	0
42	20241129	191200	117553000	5830	5830	5830	5830	0
43	20241129	191100	117553000	5830	5830	5830	5830	0
44	20241129	191000	117553000	5830	5830	5830	5830	0
45	20241129	190900	117553000	5830	5830	5830	5830	0
46	20241129	190800	117553000	5830	5830	5830	5830	0
47	20241129	190700	117553000	5830	5830	5830	5830	0
48	20241129	190600	117553000	5830	5830	5830	5830	0
49	20241129	190500	117553000	5830	5830	5830	5830	0
50	20241129	190400	117553000	5830	5830	5830	5830	0
51	20241129	190300	117553000	5830	5830	5830	5830	0
52	20241129	190200	117553000	5830	5830	5830	5830	0
53	20241129	190100	117553000	5830	5830	5830	5830	0
54	20241129	190000	117553000	5830	5830	5830	5830	0
55	20241129	185900	117553000	5830	5830	5830	5830	0
56	20241129	185800	117553000	5830	5830	5830	5830	0
57	20241129	185700	117553000	5830	5830	5830	5830	0
58	20241129	185600	117553000	5830	5830	5830	5830	0
59	20241129	185500	117553000	5830	5830	5830	5830	0
60	20241129	185400	117553000	5830	5830	5830	5830	0
61	20241129	185300	117553000	5830	5830	5830	5830	0
62	20241129	185200	117553000	5830	5830	5830	5830	600
63	20241129	185100	117553000	5830	5830	5830	5830	0
64	20241129	185000	117553000	5830	5830	5830	5830	0
65	20241129	184900	117553000	5830	5830	5830	5830	0
66	20241129	184800	117553000	5830	5830	5830	5830	0
67	20241129	184700	117553000	5830	5830	5830	5830	0
68	20241129	184600	117553000	5830	5830	5830	5830	0
69	20241129	184500	117553000	5830	5830	5830	5830	0
70	20241129	184400	117553000	5830	5830	5830	5830	0
71	20241129	184300	117553000	5830	5830	5830	5830	0
72	20241129	184200	117553000	5830	5830	5830	5830	0
73	20241129	184100	117553000	5830	5830	5830	5830	0
74	20241129	184000	117553000	5830	5830	5830	5830	0
75	20241129	183900	117553000	5830	5830	5830	5830	0
76	20241129	183800	117553000	5830	5830	5830	5830	0
77	20241129	183700	117553000	5830	5830	5830	5830	0
78	20241129	183600	117553000	5830	5830	5830	5830	0
79	20241129	183500	117553000	5830	5830	5830	5830	0
80	20241129	183400	117553000	5830	5830	5830	5830	0
81	20241129	183300	117553000	5830	5830	5830	5830	0
82	20241129	183200	117553000	5830	5830	5830	5830	0
83	20241129	183100	117553000	5830	5830	5830	5830	0
84	20241129	183000	117553000	5830	5830	5830	5830	0
85	20241129	182900	117553000	5830	5830	5830	5830	0
86	20241129	182800	117553000	5830	5830	5830	5830	0
87	20241129	182700	117553000	5830	5830	5830	5830	0
88	20241129	182600	117553000	5830	5830	5830	5830	0
89	20241129	182500	117553000	5830	5830	5830	5830	0
90	20241129	182400	117553000	5830	5830	5830	5830	0
91	20241129	182300	117553000	5830	5830	5830	5830	0
92	20241129	182200	117553000	5830	5830	5830	5830	600
93	20241129	182100	117553000	5830	5830	5830	5830	0
94	20241129	182000	117553000	5830	5830	5830	5830	0
95	20241129	181900	117553000	5830	5830	5830	5830	0
96	20241129	181800	117553000	5830	5830	5830	5830	0
97	20241129	181700	117553000	5830	5830	5830	5830	0
98	20241129	181600	117553000	5830	5830	5830	5830	0
99	20241129	181500	117553000	5830	5830	5830	5830	0
100	20241129	181400	117553000	5830	5830	5830	5830	0
101	20241129	181300	117553000	5830	5830	5830	5830	0
102	20241129	181200	117553000	5830	5830	5830	5830	0
103	20241129	181100	117553000	5830	5830	5830	5830	0
104	20241129	181000	117553000	5830	5830	5830	5830	0
105	20241129	180900	117553000	5830	5830	5830	5830	0
106	20241129	180800	117553000	5830	5830	5830	5830	0
107	20241129	180700	117553000	5830	5830	5830	5830	0
108	20241129	180600	117553000	5830	5830	5830	5830	0
109	20241129	180500	117553000	5830	5830	5830	5830	0
110	20241129	180400	117553000	5830	5830	5830	5830	0
111	20241129	180300	117553000	5830	5830	5830	5830	0
112	20241129	180200	117553000	5830	5830	5830	5830	0
113	20241129	180100	117553000	5830	5830	5830	5830	0
114	20241129	180000	117553000	5830	5830	5830	5830	0
115	20241129	175900	117553000	5830	5830	5830	5830	0
116	20241129	175800	117553000	5830	5830	5830	5830	0
117	20241129	175700	117553000	5830	5830	5830	5830	0
118	20241129	175600	117553000	5830	5830	5830	5830	0
119	20241129	175500	117553000	5830	5830	5830	5830	0
120	20241129	175400	117553000	5830	5830	5830	5830	0
121	20241129	175300	117553000	5830	5830	5830	5830	0
122	20241129	175200	117553000	5830	5830	5830	5830	600
123	20241129	175100	117553000	5830	5830	5830	5830	0
124	20241129	175000	117553000	5830	5830	5830	5830	0
125	20241129	174900	117553000	5830	5830	5830	5830	0
126	20241129	174800	117553000	5830	5830	5830	5830	0
127	20241129	174700	117553000	5830	5830	5830	5830	0
128	20241129	174600	117553000	5830	5830	5830	5830	0
129	20241129	174500	117553000	5830	5830	5830	5830	0
130	20241129	174400	117553000	5830	5830	5830	5830	0
131	20241129	174300	117553000	5830	5830	5830	5830	0
132	20241129	174200	117553000	5830	5830	5830	5830	0
133	20241129	174100	117553000	5830	5830	5830	5830	0
134	20241129	174000	117553000	5830	5830	5830	5830	0
135	20241129	173900	117553000	5830	5830	5830	5830	0
136	20241129	173800	117553000	5830	5830	5830	5830	0
137	20241129	173700	117553000	5830	5830	5830	5830	0
138	20241129	173600	117553000	5830	5830	5830	5830	0
139	20241129	173500	117553000	5830	5830	5830	5830	0
140	20241129	173400	117553000	5830	5830	5830	5830	0
141	20241129	173300	117553000	5830	5830	5830	5830	0
142	20241129	173200	117553000	5830	5830	5830	5830	0
143	20241129	173100	117553000	5830	5830	5830	5830	0
144	20241129	173000	117553000	5830	5830	5830	5830	0
145	20241129	172900	117553000	5830	5830	5830	5830	0
146	20241129	172800	117553000	5830	5830	5830	5830	0
147	20241129	172700	117553000	5830	5830	5830	5830	0
148	20241129	172600	117553000	5830	5830	5830	5830	0
149	20241129	172500	117553000	5830	5830	5830	5830	0
150	20241129	172400	117553000	5830	5830	5830	5830	0
151	20241129	172300	117553000	5830	5830	5830	5830	0
152	20241129	172200	117553000	5830	5830	5830	5830	600
153	20241129	172100	117553000	5830	5830	5830	5830	0
154	20241129	172000	117553000	5830	5830	5830	5830	0
155	20241129	171900	117553000	5830	5830	5830	5830	0
156	20241129	171800	117553000	5830	5830	5830	5830	0
157	20241129	171700	117553000	5830	5830	5830	5830	0
158	20241129	171600	117553000	5830	5830	5830	5830	0
159	20241129	171500	117553000	5830	5830	5830	5830	0
160	20241129	171400	117553000	5830	5830	5830	5830	0
161	20241129	171300	117553000	5830	5830	5830	5830	0
162	20241129	171200	117553000	5830	5830	5830	5830	0
163	20241129	171100	117553000	5830	5830	5830	5830	0
164	20241129	171000	117553000	5830	5830	5830	5830	0
165	20241129	170900	117553000	5830	5830	5830	5830	0
166	20241129	170800	117553000	5830	5830	5830	5830	0
167	20241129	170700	117553000	5830	5830	5830	5830	0
168	20241129	170600	117553000	5830	5830	5830	5830	0
169	20241129	170500	117553000	5830	5830	5830	5830	0
170	20241129	170400	117553000	5830	5830	5830	5830	0
171	20241129	170300	117553000	5830	5830	5830	5830	0
172	20241129	170200	117553000	5830	5830	5830	5830	0
173	20241129	170100	117553000	5830	5830	5830	5830	0
174	20241129	170000	117553000	5830	5830	5830	5830	0
175	20241129	165900	117553000	5830	5830	5830	5830	0
176	20241129	165800	117553000	5830	5830	5830	5830	0
177	20241129	165700	117553000	5830	5830	5830	5830	0
178	20241129	165600	117553000	5830	5830	5830	5830	0
179	20241129	165500	117553000	5830	5830	5830	5830	0
180	20241129	165400	117553000	5830	5830	5830	5830	0
181	20241129	165300	117553000	5830	5830	5830	5830	0
182	20241129	165200	117553000	5830	5830	5830	5830	600
183	20241129	165100	117553000	5830	5830	5830	5830	0
184	20241129	165000	117553000	5830	5830	5830	5830	0
185	20241129	164900	117553000	5830	5830	5830	5830	0
186	20241129	164800	117553000	5830	5830	5830	5830	0
187	20241129	164700	117553000	5830	5830	5830	5830	0
188	20241129	164600	117553000	5830	5830	5830	5830	0
189	20241129	164500	117553000	5830	5830	5830	5830	0
190	20241129	164400	117553000	5830	5830	5830	5830	0
191	20241129	164300	117553000	5830	5830	5830	5830	0
192	20241129	164200	117553000	5830	5830	5830	5830	0
193	20241129	164100	117553000	5830	5830	5830	5830	0
194	20241129	164000	117553000	5830	5830	5830	5830	0
195	20241129	163900	117553000	5830	5830	5830	5830	0
196	20241129	163800	117553000	5830	5830	5830	5830	0
197	20241129	163700	117553000	5830	5830	5830	5830	0
198	20241129	163600	117553000	5830	5830	5830	5830	0
199	20241129	163500	117553000	5830	5830	5830	5830	0
200	20241129	163400	117553000	5830	5830	5830	5830	0
201	20241129	163300	117553000	5830	5830	5830	5830	0
202	20241129	163200	117553000	5830	5830	5830	5830	0
203	20241129	163100	117553000	5830	5830	5830	5830	0
204	20241129	163000	117553000	5830	5830	5830	5830	0
205	20241129	162900	117553000	5830	5830	5830	5830	0
206	20241129	162800	117553000	5830	5830	5830	5830	0
207	20241129	162700	117553000	5830	5830	5830	5830	0
208	20241129	162600	117553000	5830	5830	5830	5830	0
209	20241129	162500	117553000	5830	5830	5830	5830	0
210	20241129	162400	117553000	5830	5830	5830	5830	0
211	20241129	162300	117553000	5830	5830	5830	5830	0
212	20241129	162200	117553000	5830	5830	5830	5830	600
213	20241129	162100	117553000	5830	5830	5830	5830	0
214	20241129	162000	117553000	5830	5830	5830	5830	0
215	20241129	161900	117553000	5830	5830	5830	5830	0
216	20241129	161800	117553000	5830	5830	5830	5830	0
217	20241129	161700	117553000	5830	5830	5830	5830	0
218	20241129	161600	117553000	5830	5830	5830	5830	0
219	20241129	161500	117553000	5830	5830	5830	5830	0
220	20241129	161400	117553000	5830	5830	5830	5830	0
221	20241129	161300	117553000	5830	5830	5830	5830	0
222	20241129	161200	117553000	5830	5830	5830	5830	0
223	20241129	161100	117553000	5830	5830	5830	5830	0
224	20241129	161000	117553000	5830	5830	5830	5830	0
225	20241129	160900	117553000	5830	5830	5830	5830	0
226	20241129	160800	117553000	5830	5830	5830	5830	0
227	20241129	160700	117553000	5830	5830	5830	5830	0
228	20241129	160600	117553000	5830	5830	5830	5830	0
229	20241129	160500	117553000	5830	5830	5830	5830	0
230	20241129	160400	117553000	5830	5830	5830	5830	0
231	20241129	160300	117553000	5830	5830	5830	5830	0
232	20241129	160200	117553000	5830	5830	5830	5830	0
233	20241129	160100	117553000	5830	5830	5830	5830	0
234	20241129	160000	117553000	5830	5830	5830	5830	0
235	20241129	155900	117553000	5830	5830	5830	5830	0
236	20241129	155800	117553000	5830	5830	5830	5830	0
237	20241129	155700	117553000	5830	5830	5830	5830	0
238	20241129	155600	117553000	5830	5830	5830	5830	0
239	20241129	155500	117553000	5830	5830	5830	5830	0
240	20241129	155400	117553000	5830	5830	5830	5830	0
241	20241129	155300	117553000	5830	5830	5830	5830	0
242	20241129	155200	117553000	5830	5830	5830	5830	600
243	20241129	155100	117553000	5830	5830	5830	5830	0
244	20241129	155000	117553000	5830	5830	5830	5830	0
245	20241129	154900	117553000	5830	5830	5830	5830	0
246	20241129	154800	117553000	5830	5830	5830	5830	0
247	20241129	154700	117553000	5830	5830	5830	5830	0
248	20241129	154600	117553000	5830	5830	5830	5830	0
249	20241129	154500	117553000	5830	5830	5830	5830	0
250	20241129	154400	117553000	5830	5830	5830	5830	0
251	20241129	154300	117553000	5830	5830	5830	5830	0
252	20241129	154200	117553000	5830	5830	5830	5830	0
253	20241129	154100	117553000	5830	5830	5830	5830	0
254	20241129	154000	117553000	5830	5830	5830	5830	0
255	20241129	153900	117553000	5830	5830	5830	5830	0
256	20241129	153800	117553000	5830	5830	5830	5830	0
257	20241129	153700	117553000	5830	5830	5830	5830	0
258	20241129	153600	117553000	5830	5830	5830	5830	0
259	20241129	153500	117553000	5830	5830	5830	5830	0
260	20241129	153400	117553000	5830	5830	5830	5830	0
261	20241129	153300	117553000	5830	5830	5830	5830	0
262	20241129	153200	117553000	5830	5830	5830	5830	0
263	20241129	153100	117553000	5830	5830	5830	5830	0
264	20241129	153000	117553000	5830	5830	5830	5830	600
265	20241129	152900	114055000	5720	5720	5720	5720	0
266	20241129	152800	114055000	5720	5720	5720	5720	0
267	20241129	152700	114055000	5720	5720	5720	5720	0
268	20241129	152600	114055000	5720	5720	5720	5720	0
269	20241129	152500	114055000	5720	5720	5720	5720	0
270	20241129	152400	114055000	5720	5720	5720	5720	0
271	20241129	152300	114055000	5720	5720	5720	5720	0
272	20241129	152200	114055000	5720	5720	5720	5720	0
273	20241129	152100	114055000	5720	5720	5720	5720	0
274	20241129	152000	114055000	5720	5720	5720	5720	0
275	20241129	151900	114055000	5720	5720	5720	5720	2
276	20241129	151800	114043560	5770	5770	5820	5730	936
277	20241129	151700	108624900	5740	5770	5770	5730	28
278	20241129	151600	108464300	5730	5760	5760	5720	68
279	20241129	151500	108074820	5780	5760	5780	5760	19
280	20241129	151400	107965040	5780	5770	5790	5770	111
281	20241129	151300	107323360	5760	5780	5780	5760	2
282	20241129	151200	107311820	5780	5780	5780	5780	0
283	20241129	151100	107311820	5780	5780	5780	5780	0
284	20241129	151000	107311820	5780	5780	5780	5780	0
285	20241129	150900	107311820	5780	5780	5780	5780	1
286	20241129	150800	107306040	5790	5740	5790	5740	80
287	20241129	150700	106845190	5710	5730	5730	5710	14
288	20241129	150600	106765220	5740	5790	5800	5740	16
289	20241129	150500	106672590	5720	5750	5800	5720	103
290	20241129	150400	106077460	5730	5730	5730	5730	6
291	20241129	150300	106043080	5720	5710	5800	5710	401
292	20241129	150200	103743700	5700	5700	5700	5700	0
293	20241129	150100	103743700	5700	5700	5700	5700	65
294	20241129	150000	103373200	5710	5700	5710	5700	59
295	20241129	145900	103036890	5700	5700	5700	5700	0
296	20241129	145800	103036890	5700	5700	5700	5700	60
297	20241129	145700	102694890	5700	5710	5710	5700	10
298	20241129	145600	102637840	5710	5710	5710	5710	0
299	20241129	145500	102637840	5710	5710	5710	5710	0
300	20241129	145400	102637840	5710	5720	5720	5710	6
301	20241129	145300	102603570	5710	5720	5720	5710	9
302	20241129	145200	102552170	5710	5710	5710	5710	14
303	20241129	145100	102472230	5700	5700	5700	5700	0
304	20241129	145000	102472230	5700	5720	5720	5700	20
305	20241129	144900	102358130	5710	5710	5710	5710	0
306	20241129	144800	102358130	5710	5710	5710	5710	0
307	20241129	144700	102358130	5710	5710	5710	5710	0
308	20241129	144600	102358130	5710	5710	5710	5710	0
309	20241129	144500	102358130	5710	5710	5710	5710	0
310	20241129	144400	102358130	5710	5710	5710	5710	0
311	20241129	144300	102358130	5710	5710	5710	5710	0
312	20241129	144200	102358130	5710	5710	5710	5710	0
313	20241129	144100	102358130	5710	5710	5710	5710	6
314	20241129	144000	102323870	5710	5710	5710	5710	127
315	20241129	143900	101598700	5710	5710	5710	5710	0
316	20241129	143800	101598700	5710	5710	5710	5710	20
317	20241129	143700	101484500	5710	5720	5720	5710	206
318	20241129	143600	100308220	5720	5720	5720	5720	1
319	20241129	143500	100302500	5730	5730	5730	5730	5
320	20241129	143400	100273850	5730	5730	5730	5730	0
321	20241129	143300	100273850	5730	5730	5730	5730	0
322	20241129	143200	100273850	5730	5720	5730	5720	4
323	20241129	143100	100250960	5720	5720	5720	5720	9
324	20241129	143000	100199480	5720	5720	5720	5720	0
325	20241129	142900	100199480	5720	5720	5720	5720	3
326	20241129	142800	100182320	5710	5710	5710	5710	0
327	20241129	142700	100182320	5710	5720	5720	5710	30
328	20241129	142600	100010840	5720	5720	5720	5720	35
329	20241129	142500	99810640	5720	5730	5730	5720	14
330	20241129	142400	99730540	5740	5740	5740	5740	0
331	20241129	142300	99730540	5740	5740	5740	5740	0
332	20241129	142200	99730540	5740	5740	5740	5740	0
333	20241129	142100	99730540	5740	5740	5740	5740	0
334	20241129	142000	99730540	5740	5740	5740	5740	0
335	20241129	141900	99730540	5740	5740	5740	5740	0
336	20241129	141800	99730540	5740	5740	5740	5740	0
337	20241129	141700	99730540	5740	5740	5740	5740	0
338	20241129	141600	99730540	5740	5740	5740	5740	0
339	20241129	141500	99730540	5740	5740	5740	5740	11
340	20241129	141400	99667400	5740	5740	5740	5740	0
341	20241129	141300	99667400	5740	5740	5740	5740	0
342	20241129	141200	99667400	5740	5740	5740	5740	1
343	20241129	141100	99661660	5740	5740	5740	5740	0
344	20241129	141000	99661660	5740	5740	5740	5740	0
345	20241129	140900	99661660	5740	5740	5740	5740	0
346	20241129	140800	99661660	5740	5740	5740	5740	0
347	20241129	140700	99661660	5740	5740	5740	5740	1
348	20241129	140600	99655920	5740	5740	5740	5740	0
349	20241129	140500	99655920	5740	5740	5740	5740	0
350	20241129	140400	99655920	5740	5740	5740	5740	0
351	20241129	140300	99655920	5740	5740	5740	5740	0
352	20241129	140200	99655920	5740	5740	5740	5740	0
353	20241129	140100	99655920	5740	5740	5740	5740	1
354	20241129	140000	99650180	5740	5740	5740	5740	0
355	20241129	135900	99650180	5740	5730	5740	5730	3
356	20241129	135800	99632970	5720	5720	5720	5720	15
357	20241129	135700	99547170	5710	5710	5710	5710	0
358	20241129	135600	99547170	5710	5700	5710	5700	24
359	20241129	135500	99410300	5690	5690	5690	5690	0
360	20241129	135400	99410300	5690	5690	5690	5690	65
361	20241129	135300	99040450	5700	5710	5710	5700	302
362	20241129	135200	97318780	5720	5720	5720	5720	0
363	20241129	135100	97318780	5720	5720	5720	5720	15
364	20241129	135000	97232980	5720	5720	5720	5720	0
365	20241129	134900	97232980	5720	5720	5720	5720	0
366	20241129	134800	97232980	5720	5720	5720	5720	0
367	20241129	134700	97232980	5720	5720	5720	5720	45
368	20241129	134600	96975580	5720	5720	5720	5720	983
369	20241129	134500	91352820	5720	5720	5720	5720	0
370	20241129	134400	91352820	5720	5720	5720	5720	1
371	20241129	134300	91347100	5720	5720	5720	5720	0
372	20241129	134200	91347100	5720	5700	5720	5700	2
373	20241129	134100	91335680	5710	5710	5710	5710	105
374	20241129	134000	90736130	5710	5710	5710	5710	0
375	20241129	133900	90736130	5710	5710	5710	5710	0
376	20241129	133800	90736130	5710	5710	5710	5710	52
377	20241129	133700	90439210	5700	5700	5700	5700	0
378	20241129	133600	90439210	5700	5700	5700	5700	0
379	20241129	133500	90439210	5700	5710	5710	5700	1460
380	20241129	133400	82104140	5720	5720	5720	5720	78
381	20241129	133300	81657980	5720	5720	5720	5720	785
382	20241129	133200	77167780	5750	5750	5750	5750	1
383	20241129	133100	77162030	5740	5740	5740	5740	3
384	20241129	133000	77144810	5740	5740	5740	5740	0
385	20241129	132900	77144810	5740	5720	5740	5720	12
386	20241129	132800	77075950	5720	5720	5720	5720	105
387	20241129	132700	76475350	5730	5740	5740	5730	779
388	20241129	132600	72009890	5740	5740	5740	5740	0
389	20241129	132500	72009890	5740	5740	5740	5740	22
390	20241129	132400	71883610	5740	5740	5740	5740	0
391	20241129	132300	71883610	5740	5740	5740	5740	0
392	20241129	132200	71883610	5740	5740	5740	5740	0
393	20241129	132100	71883610	5740	5740	5740	5740	0
394	20241129	132000	71883610	5740	5740	5740	5740	0
395	20241129	131900	71883610	5740	5740	5740	5740	0
396	20241129	131800	71883610	5740	5740	5740	5730	125
397	20241129	131700	71166390	5740	5740	5740	5740	1
398	20241129	131600	71160650	5740	5740	5740	5740	0
399	20241129	131500	71160650	5740	5750	5750	5740	59
400	20241129	131400	70821950	5750	5750	5750	5750	0
401	20241129	131300	70821950	5750	5750	5750	5750	0
402	20241129	131200	70821950	5750	5750	5750	5750	0
403	20241129	131100	70821950	5750	5750	5750	5750	0
404	20241129	131000	70821950	5750	5750	5750	5750	0
405	20241129	130900	70821950	5750	5750	5750	5750	0
406	20241129	130800	70821950	5750	5750	5750	5750	0
407	20241129	130700	70821950	5750	5750	5750	5750	15
408	20241129	130600	70735700	5740	5740	5740	5740	0
409	20241129	130500	70735700	5740	5740	5740	5740	0
410	20241129	130400	70735700	5740	5740	5740	5740	0
411	20241129	130300	70735700	5740	5740	5740	5740	0
412	20241129	130200	70735700	5740	5750	5750	5740	333
413	20241129	130100	68823610	5750	5770	5770	5750	689
414	20241129	130000	64860730	5780	5780	5780	5780	0
415	20241129	125900	64860730	5780	5780	5780	5780	0
416	20241129	125800	64860730	5780	5780	5780	5780	0
417	20241129	125700	64860730	5780	5780	5780	5780	0
418	20241129	125600	64860730	5780	5780	5780	5780	0
419	20241129	125500	64860730	5780	5780	5780	5780	1
420	20241129	125400	64854950	5780	5780	5780	5780	0
421	20241129	125300	64854950	5780	5780	5780	5780	0
422	20241129	125200	64854950	5780	5780	5780	5780	0
423	20241129	125100	64854950	5780	5780	5780	5780	4
424	20241129	125000	64831830	5780	5780	5780	5780	0
425	20241129	124900	64831830	5780	5780	5780	5780	0
426	20241129	124800	64831830	5780	5780	5780	5780	0
427	20241129	124700	64831830	5780	5780	5780	5780	0
428	20241129	124600	64831830	5780	5780	5780	5780	0
429	20241129	124500	64831830	5780	5780	5780	5780	0
430	20241129	124400	64831830	5780	5780	5780	5780	0
431	20241129	124300	64831830	5780	5780	5780	5780	0
432	20241129	124200	64831830	5780	5750	5780	5750	16
433	20241129	124100	64739630	5750	5750	5750	5750	0
434	20241129	124000	64739630	5750	5750	5750	5750	0
435	20241129	123900	64739630	5750	5750	5750	5750	0
436	20241129	123800	64739630	5750	5750	5750	5750	0
437	20241129	123700	64739630	5750	5760	5760	5750	304
438	20241129	123600	62990690	5760	5760	5760	5760	0
439	20241129	123500	62990690	5760	5760	5760	5760	0
440	20241129	123400	62990690	5760	5760	5760	5760	0
441	20241129	123300	62990690	5760	5760	5760	5760	0
442	20241129	123200	62990690	5760	5760	5760	5760	0
443	20241129	123100	62990690	5760	5760	5760	5760	0
444	20241129	123000	62990690	5760	5760	5760	5760	0
445	20241129	122900	62990690	5760	5760	5760	5760	0
446	20241129	122800	62990690	5760	5760	5760	5760	0
447	20241129	122700	62990690	5760	5760	5760	5760	0
448	20241129	122600	62990690	5760	5760	5760	5760	0
449	20241129	122500	62990690	5760	5760	5760	5760	0
450	20241129	122400	62990690	5760	5760	5760	5760	0
451	20241129	122300	62990690	5760	5760	5760	5760	0
452	20241129	122200	62990690	5760	5780	5780	5760	92
453	20241129	122100	62459030	5750	5750	5750	5750	0
454	20241129	122000	62459030	5750	5750	5750	5750	0
455	20241129	121900	62459030	5750	5750	5750	5750	0
456	20241129	121800	62459030	5750	5760	5760	5750	6
457	20241129	121700	62424480	5760	5760	5760	5760	0
458	20241129	121600	62424480	5760	5760	5760	5760	1
459	20241129	121500	62418720	5760	5760	5760	5760	0
460	20241129	121400	62418720	5760	5760	5760	5760	0
461	20241129	121300	62418720	5760	5760	5760	5760	0
462	20241129	121200	62418720	5760	5760	5760	5760	0
463	20241129	121100	62418720	5760	5760	5760	5760	0
464	20241129	121000	62418720	5760	5760	5760	5760	0
465	20241129	120900	62418720	5760	5760	5760	5760	6
466	20241129	120800	62384160	5750	5750	5750	5750	3
467	20241129	120700	62366910	5740	5740	5740	5740	0
468	20241129	120600	62366910	5740	5740	5740	5740	0
469	20241129	120500	62366910	5740	5740	5740	5740	0
470	20241129	120400	62366910	5740	5750	5750	5740	426
471	20241129	120300	59917860	5750	5750	5750	5750	0
472	20241129	120200	59917860	5750	5750	5750	5750	0
473	20241129	120100	59917860	5750	5750	5750	5750	7
474	20241129	120000	59877610	5750	5750	5750	5750	60
475	20241129	115900	59532610	5750	5760	5760	5750	6
476	20241129	115800	59498080	5750	5750	5750	5750	25
477	20241129	115700	59354330	5750	5750	5750	5750	0
478	20241129	115600	59354330	5750	5750	5750	5750	0
479	20241129	115500	59354330	5750	5770	5770	5750	14
480	20241129	115400	59273810	5780	5780	5780	5780	0
481	20241129	115300	59273810	5780	5780	5780	5780	0
482	20241129	115200	59273810	5780	5780	5780	5780	0
483	20241129	115100	59273810	5780	5780	5780	5780	0
484	20241129	115000	59273810	5780	5780	5780	5780	0
485	20241129	114900	59273810	5780	5780	5780	5780	100
486	20241129	114800	58695810	5780	5780	5780	5780	1
487	20241129	114700	58690030	5810	5810	5810	5810	0
488	20241129	114600	58690030	5810	5810	5810	5810	0
489	20241129	114500	58690030	5810	5810	5810	5810	0
490	20241129	114400	58690030	5810	5810	5810	5810	0
491	20241129	114300	58690030	5810	5810	5810	5810	0
492	20241129	114200	58690030	5810	5810	5810	5810	0
493	20241129	114100	58690030	5810	5810	5810	5810	0
494	20241129	114000	58690030	5810	5810	5810	5810	0
495	20241129	113900	58690030	5810	5810	5810	5810	0
496	20241129	113800	58690030	5810	5810	5810	5810	0
497	20241129	113700	58690030	5810	5810	5810	5810	0
498	20241129	113600	58690030	5810	5810	5810	5810	0
499	20241129	113500	58690030	5810	5810	5810	5810	0
500	20241129	113400	58690030	5810	5810	5810	5810	0
501	20241129	113300	58690030	5810	5810	5810	5810	0
502	20241129	113200	58690030	5810	5810	5810	5810	0
503	20241129	113100	58690030	5810	5810	5810	5810	0
504	20241129	113000	58690030	5810	5810	5810	5810	0
505	20241129	112900	58690030	5810	5810	5810	5810	0
506	20241129	112800	58690030	5810	5810	5810	5810	0
507	20241129	112700	58690030	5810	5770	5810	5770	15
508	20241129	112600	58603240	5750	5750	5750	5750	0
509	20241129	112500	58603240	5750	5750	5750	5750	0
510	20241129	112400	58603240	5750	5750	5750	5750	0
511	20241129	112300	58603240	5750	5770	5770	5750	114
512	20241129	112200	57947420	5780	5780	5780	5780	0
513	20241129	112100	57947420	5780	5780	5780	5780	0
514	20241129	112000	57947420	5780	5780	5780	5780	16
515	20241129	111900	57854940	5780	5780	5780	5780	0
516	20241129	111800	57854940	5780	5780	5780	5780	0
517	20241129	111700	57854940	5780	5780	5780	5780	0
518	20241129	111600	57854940	5780	5780	5780	5780	0
519	20241129	111500	57854940	5780	5780	5780	5780	0
520	20241129	111400	57854940	5780	5780	5780	5780	1
521	20241129	111300	57849160	5750	5750	5750	5750	0
522	20241129	111200	57849160	5750	5750	5750	5750	5
523	20241129	111100	57820410	5760	5760	5760	5760	0
524	20241129	111000	57820410	5760	5760	5760	5760	0
525	20241129	110900	57820410	5760	5780	5780	5760	144
526	20241129	110800	56990910	5780	5780	5780	5780	0
527	20241129	110700	56990910	5780	5780	5780	5780	0
528	20241129	110600	56990910	5780	5780	5780	5780	0
529	20241129	110500	56990910	5780	5780	5780	5780	4
530	20241129	110400	56967790	5780	5780	5780	5780	860
531	20241129	110300	51996990	5780	5780	5780	5780	3
532	20241129	110200	51979650	5780	5780	5780	5780	10
533	20241129	110100	51921850	5790	5790	5790	5790	0
534	20241129	110000	51921850	5790	5800	5800	5790	6
535	20241129	105900	51887070	5800	5800	5800	5800	0
536	20241129	105800	51887070	5800	5800	5800	5800	0
537	20241129	105700	51887070	5800	5800	5800	5800	0
538	20241129	105600	51887070	5800	5800	5800	5800	4
539	20241129	105500	51863870	5790	5790	5790	5790	0
540	20241129	105400	51863870	5790	5790	5790	5790	1
541	20241129	105300	51858080	5780	5780	5780	5780	0
542	20241129	105200	51858080	5780	5780	5780	5780	0
543	20241129	105100	51858080	5780	5780	5780	5780	0
544	20241129	105000	51858080	5780	5790	5800	5780	489
545	20241129	104900	49023640	5790	5800	5800	5790	21
546	20241129	104800	48901860	5800	5800	5800	5800	0
547	20241129	104700	48901860	5800	5800	5800	5800	0
548	20241129	104600	48901860	5800	5800	5800	5790	86
549	20241129	104500	48403120	5790	5790	5790	5790	0
550	20241129	104400	48403120	5790	5790	5790	5790	2
551	20241129	104300	48391540	5790	5790	5790	5790	1
552	20241129	104200	48385750	5790	5790	5790	5790	0
553	20241129	104100	48385750	5790	5790	5790	5790	0
554	20241129	104000	48385750	5790	5790	5790	5790	4
555	20241129	103900	48362590	5800	5800	5800	5800	0
556	20241129	103800	48362590	5800	5800	5800	5800	0
557	20241129	103700	48362590	5800	5800	5800	5800	2
558	20241129	103600	48350990	5780	5780	5780	5780	6
559	20241129	103500	48316310	5780	5780	5780	5780	5
560	20241129	103400	48287410	5800	5800	5800	5800	0
561	20241129	103300	48287410	5800	5800	5800	5800	0
562	20241129	103200	48287410	5800	5800	5800	5800	2
563	20241129	103100	48275810	5780	5780	5780	5780	0
564	20241129	103000	48275810	5780	5780	5780	5780	0
565	20241129	102900	48275810	5780	5780	5780	5780	0
566	20241129	102800	48275810	5780	5780	5780	5780	3
567	20241129	102700	48258470	5810	5810	5810	5810	0
568	20241129	102600	48258470	5810	5810	5810	5810	0
569	20241129	102500	48258470	5810	5810	5810	5810	0
570	20241129	102400	48258470	5810	5810	5810	5810	12
571	20241129	102300	48188750	5780	5780	5780	5780	0
572	20241129	102200	48188750	5780	5780	5780	5780	89
573	20241129	102100	47674330	5780	5810	5810	5780	111
574	20241129	102000	47029750	5820	5820	5820	5820	0
575	20241129	101900	47029750	5820	5820	5820	5820	0
576	20241129	101800	47029750	5820	5820	5820	5820	0
577	20241129	101700	47029750	5820	5790	5820	5790	23
578	20241129	101600	46896230	5790	5790	5790	5790	0
579	20241129	101500	46896230	5790	5790	5790	5790	0
580	20241129	101400	46896230	5790	5790	5790	5790	16
581	20241129	101300	46803590	5810	5810	5810	5810	0
582	20241129	101200	46803590	5810	5810	5810	5810	0
583	20241129	101100	46803590	5810	5810	5810	5810	2
584	20241129	101000	46791970	5770	5800	5800	5770	185
585	20241129	100900	45724220	5820	5770	5820	5770	43
586	20241129	100800	45474790	5760	5760	5760	5760	4
587	20241129	100700	45451750	5740	5740	5740	5740	0
588	20241129	100600	45451750	5740	5740	5740	5740	0
589	20241129	100500	45451750	5740	5740	5740	5740	0
590	20241129	100400	45451750	5740	5740	5740	5740	0
591	20241129	100300	45451750	5740	5740	5740	5740	3
592	20241129	100200	45434530	5740	5740	5740	5740	2
593	20241129	100100	45423050	5740	5740	5740	5740	0
594	20241129	100000	45423050	5740	5740	5740	5740	11
595	20241129	095900	45359910	5740	5770	5770	5740	98
596	20241129	095800	44796700	5820	5820	5820	5820	0
597	20241129	095700	44796700	5820	5820	5820	5820	0
598	20241129	095600	44796700	5820	5800	5820	5800	40
599	20241129	095500	44564430	5780	5780	5780	5780	3
600	20241129	095400	44547090	5810	5810	5810	5810	0
601	20241129	095300	44547090	5810	5810	5810	5810	0
602	20241129	095200	44547090	5810	5780	5820	5780	210
603	20241129	095100	43328950	5770	5770	5770	5770	1
604	20241129	095000	43323180	5740	5760	5820	5740	250
605	20241129	094900	41880350	5760	5750	5760	5750	350
606	20241129	094800	39867840	5720	5720	5720	5720	0
607	20241129	094700	39867840	5720	5720	5720	5720	0
608	20241129	094600	39867840	5720	5740	5740	5720	43
609	20241129	094500	39621220	5740	5730	5740	5730	27
610	20241129	094400	39466440	5740	5740	5750	5740	14
611	20241129	094300	39386070	5750	5750	5750	5750	0
612	20241129	094200	39386070	5750	5740	5750	5740	4
613	20241129	094100	39363100	5750	5750	5750	5750	0
614	20241129	094000	39363100	5750	5750	5750	5750	14
615	20241129	093900	39282600	5750	5750	5750	5750	0
616	20241129	093800	39282600	5750	5750	5750	5750	16
617	20241129	093700	39190600	5750	5750	5750	5750	0
618	20241129	093600	39190600	5750	5750	5750	5750	1
619	20241129	093500	39184850	5740	5740	5740	5740	0
620	20241129	093400	39184850	5740	5740	5740	5740	0
621	20241129	093300	39184850	5740	5740	5740	5740	0
622	20241129	093200	39184850	5740	5740	5740	5740	1
623	20241129	093100	39179110	5750	5750	5750	5750	1
624	20241129	093000	39173360	5740	5830	5830	5700	3688
625	20241129	092900	18062820	5830	5830	5830	5830	0
626	20241129	092800	18062820	5830	5830	5830	5830	0
627	20241129	092700	18062820	5830	5830	5830	5830	0
628	20241129	092600	18062820	5830	5830	5830	5830	0
629	20241129	092500	18062820	5830	5830	5840	5830	4
630	20241129	092400	18039490	5880	5810	5880	5810	216
631	20241129	092300	16770520	5800	5800	5800	5800	0
632	20241129	092200	16770520	5800	5800	5800	5800	0
633	20241129	092100	16770520	5800	5800	5800	5800	50
634	20241129	092000	16480520	5800	5800	5800	5800	0
635	20241129	091900	16480520	5800	5800	5800	5800	0
636	20241129	091800	16480520	5800	5810	5810	5800	15
637	20241129	091700	16393470	5800	5800	5800	5800	0
638	20241129	091600	16393470	5800	5800	5800	5800	204
639	20241129	091500	15210270	5810	5810	5810	5810	435
640	20241129	091400	12682920	5800	5800	5800	5800	0
641	20241129	091300	12682920	5800	5800	5800	5800	372
642	20241129	091200	10525320	5810	5810	5810	5810	165
643	20241129	091100	9566670	5810	5810	5810	5810	0
644	20241129	091000	9566670	5810	5820	5820	5810	100
645	20241129	090900	8985610	5820	5830	5830	5820	106
646	20241129	090800	8368660	5820	5820	5820	5820	0
647	20241129	090700	8368660	5820	5840	5840	5820	300
648	20241129	090600	6622320	5810	5900	5900	5810	690
649	20241129	090500	2577510	5930	5940	5940	5930	146
650	20241129	090400	1710620	5930	5920	5930	5900	105
651	20241129	090300	1088670	5920	5920	5920	5920	2
652	20241129	090200	1076830	5920	5920	5920	5920	0
653	20241129	090100	1076830	5920	5950	5950	5920	154
654	20241129	090000	160650	5950	5950	5950	5950	27