KissMeData/086820/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200200	132975650	16970	16970	16970	16970	492
3	20241129	200100	132975650	16970	16970	16970	16970	0
4	20241129	200000	132975650	16970	16970	16970	16970	0
5	20241129	195900	132975650	16970	16970	16970	16970	0
6	20241129	195800	132975650	16970	16970	16970	16970	0
7	20241129	195700	132975650	16970	16970	16970	16970	0
8	20241129	195600	132975650	16970	16970	16970	16970	0
9	20241129	195500	132975650	16970	16970	16970	16970	0
10	20241129	195400	132975650	16970	16970	16970	16970	0
11	20241129	195300	132975650	16970	16970	16970	16970	0
12	20241129	195200	132975650	16970	16970	16970	16970	0
13	20241129	195100	132975650	16970	16970	16970	16970	0
14	20241129	195000	132975650	16970	16970	16970	16970	0
15	20241129	194900	132975650	16970	16970	16970	16970	0
16	20241129	194800	132975650	16970	16970	16970	16970	0
17	20241129	194700	132975650	16970	16970	16970	16970	0
18	20241129	194600	132975650	16970	16970	16970	16970	0
19	20241129	194500	132975650	16970	16970	16970	16970	0
20	20241129	194400	132975650	16970	16970	16970	16970	0
21	20241129	194300	132975650	16970	16970	16970	16970	0
22	20241129	194200	132975650	16970	16970	16970	16970	0
23	20241129	194100	132975650	16970	16970	16970	16970	0
24	20241129	194000	132975650	16970	16970	16970	16970	0
25	20241129	193900	132975650	16970	16970	16970	16970	0
26	20241129	193800	132975650	16970	16970	16970	16970	0
27	20241129	193700	132975650	16970	16970	16970	16970	0
28	20241129	193600	132975650	16970	16970	16970	16970	0
29	20241129	193500	132975650	16970	16970	16970	16970	0
30	20241129	193400	132975650	16970	16970	16970	16970	0
31	20241129	193300	132975650	16970	16970	16970	16970	0
32	20241129	193200	132975650	16970	16970	16970	16970	492
33	20241129	193100	132975650	16970	16970	16970	16970	0
34	20241129	193000	132975650	16970	16970	16970	16970	0
35	20241129	192900	132975650	16970	16970	16970	16970	0
36	20241129	192800	132975650	16970	16970	16970	16970	0
37	20241129	192700	132975650	16970	16970	16970	16970	0
38	20241129	192600	132975650	16970	16970	16970	16970	0
39	20241129	192500	132975650	16970	16970	16970	16970	0
40	20241129	192400	132975650	16970	16970	16970	16970	0
41	20241129	192300	132975650	16970	16970	16970	16970	0
42	20241129	192200	132975650	16970	16970	16970	16970	0
43	20241129	192100	132975650	16970	16970	16970	16970	0
44	20241129	192000	132975650	16970	16970	16970	16970	0
45	20241129	191900	132975650	16970	16970	16970	16970	0
46	20241129	191800	132975650	16970	16970	16970	16970	0
47	20241129	191700	132975650	16970	16970	16970	16970	0
48	20241129	191600	132975650	16970	16970	16970	16970	0
49	20241129	191500	132975650	16970	16970	16970	16970	0
50	20241129	191400	132975650	16970	16970	16970	16970	0
51	20241129	191300	132975650	16970	16970	16970	16970	0
52	20241129	191200	132975650	16970	16970	16970	16970	0
53	20241129	191100	132975650	16970	16970	16970	16970	0
54	20241129	191000	132975650	16970	16970	16970	16970	0
55	20241129	190900	132975650	16970	16970	16970	16970	0
56	20241129	190800	132975650	16970	16970	16970	16970	0
57	20241129	190700	132975650	16970	16970	16970	16970	0
58	20241129	190600	132975650	16970	16970	16970	16970	0
59	20241129	190500	132975650	16970	16970	16970	16970	0
60	20241129	190400	132975650	16970	16970	16970	16970	0
61	20241129	190300	132975650	16970	16970	16970	16970	0
62	20241129	190200	132975650	16970	16970	16970	16970	492
63	20241129	190100	132975650	16970	16970	16970	16970	0
64	20241129	190000	132975650	16970	16970	16970	16970	0
65	20241129	185900	132975650	16970	16970	16970	16970	0
66	20241129	185800	132975650	16970	16970	16970	16970	0
67	20241129	185700	132975650	16970	16970	16970	16970	0
68	20241129	185600	132975650	16970	16970	16970	16970	0
69	20241129	185500	132975650	16970	16970	16970	16970	0
70	20241129	185400	132975650	16970	16970	16970	16970	0
71	20241129	185300	132975650	16970	16970	16970	16970	0
72	20241129	185200	132975650	16970	16970	16970	16970	0
73	20241129	185100	132975650	16970	16970	16970	16970	0
74	20241129	185000	132975650	16970	16970	16970	16970	0
75	20241129	184900	132975650	16970	16970	16970	16970	0
76	20241129	184800	132975650	16970	16970	16970	16970	0
77	20241129	184700	132975650	16970	16970	16970	16970	0
78	20241129	184600	132975650	16970	16970	16970	16970	0
79	20241129	184500	132975650	16970	16970	16970	16970	0
80	20241129	184400	132975650	16970	16970	16970	16970	0
81	20241129	184300	132975650	16970	16970	16970	16970	0
82	20241129	184200	132975650	16970	16970	16970	16970	0
83	20241129	184100	132975650	16970	16970	16970	16970	0
84	20241129	184000	132975650	16970	16970	16970	16970	0
85	20241129	183900	132975650	16970	16970	16970	16970	0
86	20241129	183800	132975650	16970	16970	16970	16970	0
87	20241129	183700	132975650	16970	16970	16970	16970	0
88	20241129	183600	132975650	16970	16970	16970	16970	0
89	20241129	183500	132975650	16970	16970	16970	16970	0
90	20241129	183400	132975650	16970	16970	16970	16970	0
91	20241129	183300	132975650	16970	16970	16970	16970	0
92	20241129	183200	132975650	16970	16970	16970	16970	492
93	20241129	183100	132975650	16970	16970	16970	16970	0
94	20241129	183000	132975650	16970	16970	16970	16970	0
95	20241129	182900	132975650	16970	16970	16970	16970	0
96	20241129	182800	132975650	16970	16970	16970	16970	0
97	20241129	182700	132975650	16970	16970	16970	16970	0
98	20241129	182600	132975650	16970	16970	16970	16970	0
99	20241129	182500	132975650	16970	16970	16970	16970	0
100	20241129	182400	132975650	16970	16970	16970	16970	0
101	20241129	182300	132975650	16970	16970	16970	16970	0
102	20241129	182200	132975650	16970	16970	16970	16970	0
103	20241129	182100	132975650	16970	16970	16970	16970	0
104	20241129	182000	132975650	16970	16970	16970	16970	0
105	20241129	181900	132975650	16970	16970	16970	16970	0
106	20241129	181800	132975650	16970	16970	16970	16970	0
107	20241129	181700	132975650	16970	16970	16970	16970	0
108	20241129	181600	132975650	16970	16970	16970	16970	0
109	20241129	181500	132975650	16970	16970	16970	16970	0
110	20241129	181400	132975650	16970	16970	16970	16970	0
111	20241129	181300	132975650	16970	16970	16970	16970	0
112	20241129	181200	132975650	16970	16970	16970	16970	0
113	20241129	181100	132975650	16970	16970	16970	16970	0
114	20241129	181000	132975650	16970	16970	16970	16970	0
115	20241129	180900	132975650	16970	16970	16970	16970	0
116	20241129	180800	132975650	16970	16970	16970	16970	0
117	20241129	180700	132975650	16970	16970	16970	16970	0
118	20241129	180600	132975650	16970	16970	16970	16970	0
119	20241129	180500	132975650	16970	16970	16970	16970	0
120	20241129	180400	132975650	16970	16970	16970	16970	0
121	20241129	180300	132975650	16970	16970	16970	16970	0
122	20241129	180200	132975650	16970	16970	16970	16970	492
123	20241129	180100	132975650	16970	16970	16970	16970	0
124	20241129	180000	132975650	16970	16970	16970	16970	0
125	20241129	175900	132975650	16970	16970	16970	16970	0
126	20241129	175800	132975650	16970	16970	16970	16970	0
127	20241129	175700	132975650	16970	16970	16970	16970	0
128	20241129	175600	132975650	16970	16970	16970	16970	0
129	20241129	175500	132975650	16970	16970	16970	16970	0
130	20241129	175400	132975650	16970	16970	16970	16970	0
131	20241129	175300	132975650	16970	16970	16970	16970	0
132	20241129	175200	132975650	16970	16970	16970	16970	0
133	20241129	175100	132975650	16970	16970	16970	16970	0
134	20241129	175000	132975650	16970	16970	16970	16970	0
135	20241129	174900	132975650	16970	16970	16970	16970	0
136	20241129	174800	132975650	16970	16970	16970	16970	0
137	20241129	174700	132975650	16970	16970	16970	16970	0
138	20241129	174600	132975650	16970	16970	16970	16970	0
139	20241129	174500	132975650	16970	16970	16970	16970	0
140	20241129	174400	132975650	16970	16970	16970	16970	0
141	20241129	174300	132975650	16970	16970	16970	16970	0
142	20241129	174200	132975650	16970	16970	16970	16970	0
143	20241129	174100	132975650	16970	16970	16970	16970	0
144	20241129	174000	132975650	16970	16970	16970	16970	0
145	20241129	173900	132975650	16970	16970	16970	16970	0
146	20241129	173800	132975650	16970	16970	16970	16970	0
147	20241129	173700	132975650	16970	16970	16970	16970	0
148	20241129	173600	132975650	16970	16970	16970	16970	0
149	20241129	173500	132975650	16970	16970	16970	16970	0
150	20241129	173400	132975650	16970	16970	16970	16970	0
151	20241129	173300	132975650	16970	16970	16970	16970	0
152	20241129	173200	132975650	16970	16970	16970	16970	492
153	20241129	173100	132975650	16970	16970	16970	16970	0
154	20241129	173000	132975650	16970	16970	16970	16970	0
155	20241129	172900	132975650	16970	16970	16970	16970	0
156	20241129	172800	132975650	16970	16970	16970	16970	0
157	20241129	172700	132975650	16970	16970	16970	16970	0
158	20241129	172600	132975650	16970	16970	16970	16970	0
159	20241129	172500	132975650	16970	16970	16970	16970	0
160	20241129	172400	132975650	16970	16970	16970	16970	0
161	20241129	172300	132975650	16970	16970	16970	16970	0
162	20241129	172200	132975650	16970	16970	16970	16970	0
163	20241129	172100	132975650	16970	16970	16970	16970	0
164	20241129	172000	132975650	16970	16970	16970	16970	0
165	20241129	171900	132975650	16970	16970	16970	16970	0
166	20241129	171800	132975650	16970	16970	16970	16970	0
167	20241129	171700	132975650	16970	16970	16970	16970	0
168	20241129	171600	132975650	16970	16970	16970	16970	0
169	20241129	171500	132975650	16970	16970	16970	16970	0
170	20241129	171400	132975650	16970	16970	16970	16970	0
171	20241129	171300	132975650	16970	16970	16970	16970	0
172	20241129	171200	132975650	16970	16970	16970	16970	0
173	20241129	171100	132975650	16970	16970	16970	16970	0
174	20241129	171000	132975650	16970	16970	16970	16970	0
175	20241129	170900	132975650	16970	16970	16970	16970	0
176	20241129	170800	132975650	16970	16970	16970	16970	0
177	20241129	170700	132975650	16970	16970	16970	16970	0
178	20241129	170600	132975650	16970	16970	16970	16970	0
179	20241129	170500	132975650	16970	16970	16970	16970	0
180	20241129	170400	132975650	16970	16970	16970	16970	0
181	20241129	170300	132975650	16970	16970	16970	16970	0
182	20241129	170200	132975650	16970	16970	16970	16970	492
183	20241129	170100	132975650	16970	16970	16970	16970	0
184	20241129	170000	132975650	16970	16970	16970	16970	0
185	20241129	165900	132975650	16970	16970	16970	16970	0
186	20241129	165800	132975650	16970	16970	16970	16970	0
187	20241129	165700	132975650	16970	16970	16970	16970	0
188	20241129	165600	132975650	16970	16970	16970	16970	0
189	20241129	165500	132975650	16970	16970	16970	16970	0
190	20241129	165400	132975650	16970	16970	16970	16970	0
191	20241129	165300	132975650	16970	16970	16970	16970	0
192	20241129	165200	132975650	16970	16970	16970	16970	0
193	20241129	165100	132975650	16970	16970	16970	16970	0
194	20241129	165000	132975650	16970	16970	16970	16970	0
195	20241129	164900	132975650	16970	16970	16970	16970	0
196	20241129	164800	132975650	16970	16970	16970	16970	0
197	20241129	164700	132975650	16970	16970	16970	16970	0
198	20241129	164600	132975650	16970	16970	16970	16970	0
199	20241129	164500	132975650	16970	16970	16970	16970	0
200	20241129	164400	132975650	16970	16970	16970	16970	0
201	20241129	164300	132975650	16970	16970	16970	16970	0
202	20241129	164200	132975650	16970	16970	16970	16970	0
203	20241129	164100	132975650	16970	16970	16970	16970	0
204	20241129	164000	132975650	16970	16970	16970	16970	0
205	20241129	163900	132975650	16970	16970	16970	16970	0
206	20241129	163800	132975650	16970	16970	16970	16970	0
207	20241129	163700	132975650	16970	16970	16970	16970	0
208	20241129	163600	132975650	16970	16970	16970	16970	0
209	20241129	163500	132975650	16970	16970	16970	16970	0
210	20241129	163400	132975650	16970	16970	16970	16970	0
211	20241129	163300	132975650	16970	16970	16970	16970	0
212	20241129	163200	132975650	16970	16970	16970	16970	492
213	20241129	163100	132975650	16970	16970	16970	16970	0
214	20241129	163000	132975650	16970	16970	16970	16970	0
215	20241129	162900	132975650	16970	16970	16970	16970	0
216	20241129	162800	132975650	16970	16970	16970	16970	0
217	20241129	162700	132975650	16970	16970	16970	16970	0
218	20241129	162600	132975650	16970	16970	16970	16970	0
219	20241129	162500	132975650	16970	16970	16970	16970	0
220	20241129	162400	132975650	16970	16970	16970	16970	0
221	20241129	162300	132975650	16970	16970	16970	16970	0
222	20241129	162200	132975650	16970	16970	16970	16970	0
223	20241129	162100	132975650	16970	16970	16970	16970	0
224	20241129	162000	132975650	16970	16970	16970	16970	0
225	20241129	161900	132975650	16970	16970	16970	16970	0
226	20241129	161800	132975650	16970	16970	16970	16970	0
227	20241129	161700	132975650	16970	16970	16970	16970	0
228	20241129	161600	132975650	16970	16970	16970	16970	0
229	20241129	161500	132975650	16970	16970	16970	16970	0
230	20241129	161400	132975650	16970	16970	16970	16970	0
231	20241129	161300	132975650	16970	16970	16970	16970	0
232	20241129	161200	132975650	16970	16970	16970	16970	0
233	20241129	161100	132975650	16970	16970	16970	16970	0
234	20241129	161000	132975650	16970	16970	16970	16970	0
235	20241129	160900	132975650	16970	16970	16970	16970	0
236	20241129	160800	132975650	16970	16970	16970	16970	0
237	20241129	160700	132975650	16970	16970	16970	16970	0
238	20241129	160600	132975650	16970	16970	16970	16970	0
239	20241129	160500	132975650	16970	16970	16970	16970	0
240	20241129	160400	132975650	16970	16970	16970	16970	0
241	20241129	160300	132975650	16970	16970	16970	16970	0
242	20241129	160200	132975650	16970	16970	16970	16970	492
243	20241129	160100	132975650	16970	16970	16970	16970	0
244	20241129	160000	132975650	16970	16970	16970	16970	0
245	20241129	155900	132975650	16970	16970	16970	16970	0
246	20241129	155800	132975650	16970	16970	16970	16970	0
247	20241129	155700	132975650	16970	16970	16970	16970	0
248	20241129	155600	132975650	16970	16970	16970	16970	0
249	20241129	155500	132975650	16970	16970	16970	16970	0
250	20241129	155400	132975650	16970	16970	16970	16970	0
251	20241129	155300	132975650	16970	16970	16970	16970	0
252	20241129	155200	132975650	16970	16970	16970	16970	0
253	20241129	155100	132975650	16970	16970	16970	16970	0
254	20241129	155000	132975650	16970	16970	16970	16970	0
255	20241129	154900	132975650	16970	16970	16970	16970	0
256	20241129	154800	132975650	16970	16970	16970	16970	0
257	20241129	154700	132975650	16970	16970	16970	16970	0
258	20241129	154600	132975650	16970	16970	16970	16970	0
259	20241129	154500	132975650	16970	16970	16970	16970	0
260	20241129	154400	132975650	16970	16970	16970	16970	0
261	20241129	154300	132975650	16970	16970	16970	16970	0
262	20241129	154200	132975650	16970	16970	16970	16970	0
263	20241129	154100	132975650	16970	16970	16970	16970	0
264	20241129	154000	132975650	16970	16970	16970	16970	0
265	20241129	153900	132975650	16970	16970	16970	16970	0
266	20241129	153800	132975650	16970	16970	16970	16970	0
267	20241129	153700	132975650	16970	16970	16970	16970	0
268	20241129	153600	132975650	16970	16970	16970	16970	0
269	20241129	153500	132975650	16970	16970	16970	16970	0
270	20241129	153400	132975650	16970	16970	16970	16970	0
271	20241129	153300	132975650	16970	16970	16970	16970	0
272	20241129	153200	132975650	16970	16970	16970	16970	492
273	20241129	153100	132975650	16970	16970	16970	16970	0
274	20241129	153000	132975650	16970	16970	16970	16970	492
275	20241129	152900	124626410	16970	16970	16970	16970	0
276	20241129	152800	124626410	16970	16970	16970	16970	0
277	20241129	152700	124626410	16970	16970	16970	16970	0
278	20241129	152600	124626410	16970	16970	16970	16970	0
279	20241129	152500	124626410	16970	16970	16970	16970	0
280	20241129	152400	124626410	16970	16970	16970	16970	0
281	20241129	152300	124626410	16970	16970	16970	16970	0
282	20241129	152200	124626410	16970	16970	16970	16970	0
283	20241129	152100	124626410	16970	16970	16970	16970	0
284	20241129	152000	124626410	16970	16970	16970	16970	0
285	20241129	151900	124626410	16970	17040	17040	16970	269
286	20241129	151800	120052260	17070	17070	17070	17070	0
287	20241129	151700	120052260	17070	17070	17070	17070	0
288	20241129	151600	120052260	17070	17070	17070	17070	0
289	20241129	151500	120052260	17070	17070	17070	17070	1
290	20241129	151400	120035190	17070	17070	17070	17070	0
291	20241129	151300	120035190	17070	17070	17070	17070	0
292	20241129	151200	120035190	17070	17070	17070	17070	0
293	20241129	151100	120035190	17070	17030	17070	17030	32
294	20241129	151000	119490110	17030	17030	17030	17030	1
295	20241129	150900	119473080	17030	17030	17030	17030	1
296	20241129	150800	119456050	17030	17030	17030	17030	0
297	20241129	150700	119456050	17030	17030	17030	17030	0
298	20241129	150600	119456050	17030	17030	17030	17030	7
299	20241129	150500	119336840	17030	17030	17030	17030	0
300	20241129	150400	119336840	17030	17030	17030	17030	0
301	20241129	150300	119336840	17030	17030	17030	17030	1
302	20241129	150200	119319810	17070	17070	17070	17070	0
303	20241129	150100	119319810	17070	17070	17070	17070	0
304	20241129	150000	119319810	17070	17070	17070	17070	0
305	20241129	145900	119319810	17070	17070	17070	17070	0
306	20241129	145800	119319810	17070	17070	17070	17070	0
307	20241129	145700	119319810	17070	17070	17070	17070	0
308	20241129	145600	119319810	17070	17070	17070	17070	0
309	20241129	145500	119319810	17070	17070	17070	17070	0
310	20241129	145400	119319810	17070	17070	17070	17070	0
311	20241129	145300	119319810	17070	17080	17080	17070	2
312	20241129	145200	119285660	17020	17020	17020	17020	10
313	20241129	145100	119115460	17010	17010	17010	17010	0
314	20241129	145000	119115460	17010	17010	17010	17010	0
315	20241129	144900	119115460	17010	17010	17010	17010	0
316	20241129	144800	119115460	17010	17010	17010	17010	0
317	20241129	144700	119115460	17010	17010	17010	17010	0
318	20241129	144600	119115460	17010	17010	17010	17010	3
319	20241129	144500	119064430	17090	17090	17090	17090	1
320	20241129	144400	119047340	17010	17010	17010	17010	10
321	20241129	144300	118877240	17090	17090	17090	17090	1
322	20241129	144200	118860150	17050	17060	17060	17050	12
323	20241129	144100	118655530	17060	17060	17060	17060	0
324	20241129	144000	118655530	17060	17060	17060	17060	12
325	20241129	143900	118450810	17090	17090	17090	17090	0
326	20241129	143800	118450810	17090	17090	17090	17090	0
327	20241129	143700	118450810	17090	17090	17090	17090	1
328	20241129	143600	118433720	17070	17070	17070	17070	10
329	20241129	143500	118263020	17090	17090	17090	17090	0
330	20241129	143400	118263020	17090	17090	17090	17090	0
331	20241129	143300	118263020	17090	17090	17090	17090	0
332	20241129	143200	118263020	17090	17090	17090	17090	1
333	20241129	143100	118245930	17080	17080	17080	17080	10
334	20241129	143000	118075130	17090	17090	17090	17090	0
335	20241129	142900	118075130	17090	17090	17090	17090	0
336	20241129	142800	118075130	17090	17090	17090	17090	10
337	20241129	142700	117904230	17090	17060	17090	17060	11
338	20241129	142600	117716540	17090	17090	17090	17090	0
339	20241129	142500	117716540	17090	17090	17090	17090	0
340	20241129	142400	117716540	17090	17090	17090	17090	0
341	20241129	142300	117716540	17090	17070	17090	17070	4
342	20241129	142200	117648200	17090	17090	17090	17090	0
343	20241129	142100	117648200	17090	17090	17090	17090	1
344	20241129	142000	117631110	17070	17090	17090	17070	30
345	20241129	141900	117118710	17090	17090	17090	17090	0
346	20241129	141800	117118710	17090	17090	17090	17090	10
347	20241129	141700	116947810	17090	17090	17090	17070	31
348	20241129	141600	116418320	17090	17070	17090	17070	21
349	20241129	141500	116059640	17040	17070	17090	17040	42
350	20241129	141400	115342750	17080	17080	17080	17080	0
351	20241129	141300	115342750	17080	17060	17080	17060	3
352	20241129	141200	115291540	17050	16970	17050	16970	520
353	20241129	141100	106465910	16970	16970	16970	16970	1
354	20241129	141000	106448940	17080	17060	17080	17060	10
355	20241129	140900	106278290	16960	17040	17040	16960	503
356	20241129	140800	97738960	17090	17090	17090	17090	3
357	20241129	140700	97687690	17090	17090	17090	17090	0
358	20241129	140600	97687690	17090	17090	17090	17090	0
359	20241129	140500	97687690	17090	17090	17090	17090	10
360	20241129	140400	97516790	17090	17090	17090	17090	0
361	20241129	140300	97516790	17090	17090	17090	17090	0
362	20241129	140200	97516790	17090	17090	17090	17090	0
363	20241129	140100	97516790	17090	17090	17090	17090	0
364	20241129	140000	97516790	17090	17090	17090	17090	0
365	20241129	135900	97516790	17090	17090	17090	17090	0
366	20241129	135800	97516790	17090	17090	17090	17090	0
367	20241129	135700	97516790	17090	17090	17090	17090	0
368	20241129	135600	97516790	17090	17090	17090	17090	0
369	20241129	135500	97516790	17090	17090	17090	17090	1
370	20241129	135400	97499700	17090	17090	17090	17090	0
371	20241129	135300	97499700	17090	17090	17090	17090	0
372	20241129	135200	97499700	17090	17090	17090	17080	3
373	20241129	135100	97448440	17010	17010	17010	17010	29
374	20241129	135000	96955150	17010	17010	17010	17010	40
375	20241129	134900	96274750	17010	17010	17010	17010	45
376	20241129	134800	95509300	17010	17010	17010	17010	27
377	20241129	134700	95050030	17010	17000	17010	17000	42
378	20241129	134600	94336010	17000	17000	17000	17000	0
379	20241129	134500	94336010	17000	17010	17010	17000	203
380	20241129	134400	90884940	17010	17030	17030	17010	245
381	20241129	134300	86715840	17100	17100	17100	17100	0
382	20241129	134200	86715840	17100	17100	17100	17100	0
383	20241129	134100	86715840	17100	17100	17100	17100	10
384	20241129	134000	86544840	17110	17110	17110	17110	0
385	20241129	133900	86544840	17110	17110	17110	17110	0
386	20241129	133800	86544840	17110	17110	17110	17110	0
387	20241129	133700	86544840	17110	17110	17110	17110	0
388	20241129	133600	86544840	17110	17110	17110	17110	0
389	20241129	133500	86544840	17110	17110	17110	17110	0
390	20241129	133400	86544840	17110	17110	17110	17110	0
391	20241129	133300	86544840	17110	17110	17110	17110	0
392	20241129	133200	86544840	17110	17110	17110	17110	0
393	20241129	133100	86544840	17110	17110	17110	17110	0
394	20241129	133000	86544840	17110	17110	17110	17110	0
395	20241129	132900	86544840	17110	17110	17110	17110	0
396	20241129	132800	86544840	17110	17110	17110	17110	0
397	20241129	132700	86544840	17110	17110	17110	17110	0
398	20241129	132600	86544840	17110	17110	17110	17110	0
399	20241129	132500	86544840	17110	17110	17110	17110	0
400	20241129	132400	86544840	17110	17110	17110	17110	0
401	20241129	132300	86544840	17110	17110	17110	17110	1
402	20241129	132200	86527730	17100	17100	17100	17100	0
403	20241129	132100	86527730	17100	17100	17100	17100	0
404	20241129	132000	86527730	17100	17100	17100	17100	0
405	20241129	131900	86527730	17100	17100	17100	17100	0
406	20241129	131800	86527730	17100	17100	17100	17100	0
407	20241129	131700	86527730	17100	17100	17100	17100	10
408	20241129	131600	86356730	17110	17110	17110	17110	0
409	20241129	131500	86356730	17110	17110	17110	17110	0
410	20241129	131400	86356730	17110	17030	17110	17030	104
411	20241129	131300	84585470	17110	17100	17110	17100	4
412	20241129	131200	84517060	17040	17040	17040	17040	10
413	20241129	131100	84346660	17030	17070	17070	17020	259
414	20241129	131000	79935540	17120	17120	17120	17120	0
415	20241129	130900	79935540	17120	17120	17120	17120	0
416	20241129	130800	79935540	17120	17120	17120	17050	97
417	20241129	130700	78280240	17170	17170	17170	17170	0
418	20241129	130600	78280240	17170	17170	17170	17170	0
419	20241129	130500	78280240	17170	17170	17170	17170	0
420	20241129	130400	78280240	17170	17170	17170	17170	0
421	20241129	130300	78280240	17170	17170	17170	17170	0
422	20241129	130200	78280240	17170	17170	17170	17170	0
423	20241129	130100	78280240	17170	17170	17170	17170	0
424	20241129	130000	78280240	17170	17170	17170	17170	0
425	20241129	125900	78280240	17170	17170	17170	17170	0
426	20241129	125800	78280240	17170	17170	17170	17170	0
427	20241129	125700	78280240	17170	17170	17170	17170	0
428	20241129	125600	78280240	17170	17170	17170	17170	0
429	20241129	125500	78280240	17170	17170	17170	17170	0
430	20241129	125400	78280240	17170	17170	17170	17170	0
431	20241129	125300	78280240	17170	17170	17170	17170	0
432	20241129	125200	78280240	17170	17170	17170	17170	0
433	20241129	125100	78280240	17170	17120	17170	17120	7
434	20241129	125000	78160350	17180	17050	17180	17050	21
435	20241129	124900	77802170	17060	17060	17060	17060	0
436	20241129	124800	77802170	17060	17060	17060	17060	5
437	20241129	124700	77716870	17190	17180	17190	17180	2
438	20241129	124600	77682500	17180	17180	17180	17180	10
439	20241129	124500	77510700	17180	17180	17180	17180	0
440	20241129	124400	77510700	17180	17180	17180	17180	0
441	20241129	124300	77510700	17180	17180	17180	17180	2
442	20241129	124200	77476340	17190	17180	17190	17180	3
443	20241129	124100	77424790	17190	17190	17190	17190	0
444	20241129	124000	77424790	17190	17190	17190	17190	0
445	20241129	123900	77424790	17190	17190	17190	17190	0
446	20241129	123800	77424790	17190	17100	17190	17100	15
447	20241129	123700	77167590	17200	17200	17200	17200	0
448	20241129	123600	77167590	17200	17200	17200	17200	0
449	20241129	123500	77167590	17200	17200	17200	17200	0
450	20241129	123400	77167590	17200	17200	17200	17200	0
451	20241129	123300	77167590	17200	17200	17200	17200	0
452	20241129	123200	77167590	17200	17200	17200	17200	0
453	20241129	123100	77167590	17200	17200	17200	17200	0
454	20241129	123000	77167590	17200	17200	17200	17200	0
455	20241129	122900	77167590	17200	17190	17200	17190	2
456	20241129	122800	77133200	17190	17190	17190	17190	0
457	20241129	122700	77133200	17190	17190	17190	17190	88
458	20241129	122600	75620480	17190	17190	17190	17190	0
459	20241129	122500	75620480	17190	17190	17190	17190	0
460	20241129	122400	75620480	17190	17020	17190	17020	23
461	20241129	122300	75228040	17020	17020	17020	17020	20
462	20241129	122200	74887640	17020	17020	17020	17020	0
463	20241129	122100	74887640	17020	17020	17020	17020	0
464	20241129	122000	74887640	17020	17140	17180	17020	8
465	20241129	121900	74751080	17020	17020	17020	17020	0
466	20241129	121800	74751080	17020	17020	17020	17020	0
467	20241129	121700	74751080	17020	17100	17100	17020	41
468	20241129	121600	74050380	17190	17190	17190	17190	0
469	20241129	121500	74050380	17190	17190	17190	17190	0
470	20241129	121400	74050380	17190	17190	17190	17190	10
471	20241129	121300	73878480	17190	17190	17190	17190	0
472	20241129	121200	73878480	17190	17190	17190	17190	0
473	20241129	121100	73878480	17190	17190	17190	17190	0
474	20241129	121000	73878480	17190	17190	17190	17190	0
475	20241129	120900	73878480	17190	17190	17190	17190	0
476	20241129	120800	73878480	17190	17150	17190	17150	63
477	20241129	120700	72797720	17150	17150	17150	17150	0
478	20241129	120600	72797720	17150	17150	17150	17150	1
479	20241129	120500	72780570	17010	17090	17140	17010	92
480	20241129	120400	71213790	17030	17040	17040	17030	58
481	20241129	120300	70225610	17100	17100	17100	17100	0
482	20241129	120200	70225610	17100	17100	17100	17100	0
483	20241129	120100	70225610	17100	17100	17100	17100	0
484	20241129	120000	70225610	17100	17100	17100	17100	0
485	20241129	115900	70225610	17100	17100	17100	17100	0
486	20241129	115800	70225610	17100	17100	17100	17100	0
487	20241129	115700	70225610	17100	17100	17100	17100	0
488	20241129	115600	70225610	17100	17100	17100	17100	0
489	20241129	115500	70225610	17100	17100	17100	17100	0
490	20241129	115400	70225610	17100	17100	17100	17100	0
491	20241129	115300	70225610	17100	17100	17100	17100	0
492	20241129	115200	70225610	17100	17100	17100	17100	0
493	20241129	115100	70225610	17100	17100	17100	17100	100
494	20241129	115000	68515610	17130	17130	17130	17130	0
495	20241129	114900	68515610	17130	17130	17130	17130	0
496	20241129	114800	68515610	17130	17130	17130	17130	3
497	20241129	114700	68464220	17130	17070	17130	17070	10
498	20241129	114600	68293150	17030	17030	17030	17030	0
499	20241129	114500	68293150	17030	17030	17030	17030	0
500	20241129	114400	68293150	17030	17030	17030	17030	10
501	20241129	114300	68122850	17010	17010	17010	17010	0
502	20241129	114200	68122850	17010	17010	17010	17010	0
503	20241129	114100	68122850	17010	17010	17010	17010	0
504	20241129	114000	68122850	17010	17010	17010	17010	0
505	20241129	113900	68122850	17010	17010	17010	17010	14
506	20241129	113800	67884710	17140	17140	17140	17140	0
507	20241129	113700	67884710	17140	17140	17140	17140	0
508	20241129	113600	67884710	17140	17140	17140	17140	1
509	20241129	113500	67867570	17010	17010	17010	17010	1
510	20241129	113400	67850560	17140	17140	17140	17140	1
511	20241129	113300	67833420	17000	17050	17050	17000	676
512	20241129	113200	56337470	17140	17140	17140	17140	0
513	20241129	113100	56337470	17140	17140	17140	17140	1
514	20241129	113000	56320330	17050	17050	17050	17050	30
515	20241129	112900	55808830	17050	17090	17090	17050	221
516	20241129	112800	52037310	17100	17100	17100	17100	0
517	20241129	112700	52037310	17100	17100	17100	17100	0
518	20241129	112600	52037310	17100	17100	17100	17100	0
519	20241129	112500	52037310	17100	17100	17100	17100	0
520	20241129	112400	52037310	17100	17130	17130	17100	44
521	20241129	112300	51284750	17160	17160	17160	17160	0
522	20241129	112200	51284750	17160	17160	17160	17160	0
523	20241129	112100	51284750	17160	17160	17160	17160	0
524	20241129	112000	51284750	17160	17160	17160	17160	1
525	20241129	111900	51267590	17160	17160	17160	17160	4
526	20241129	111800	51198950	17160	17110	17160	17110	8
527	20241129	111700	51062020	17250	17250	17250	17250	0
528	20241129	111600	51062020	17250	17250	17250	17250	0
529	20241129	111500	51062020	17250	17250	17250	17250	0
530	20241129	111400	51062020	17250	17250	17250	17250	0
531	20241129	111300	51062020	17250	17250	17250	17250	0
532	20241129	111200	51062020	17250	17250	17250	17250	0
533	20241129	111100	51062020	17250	17250	17250	17250	0
534	20241129	111000	51062020	17250	17160	17250	17160	14
535	20241129	110900	50821670	17160	17180	17180	17100	391
536	20241129	110800	44134220	17190	17190	17190	17190	19
537	20241129	110700	43807610	17320	17320	17320	17320	0
538	20241129	110600	43807610	17320	17320	17320	17320	0
539	20241129	110500	43807610	17320	17320	17320	17320	0
540	20241129	110400	43807610	17320	17320	17320	17320	0
541	20241129	110300	43807610	17320	17320	17320	17320	0
542	20241129	110200	43807610	17320	17280	17320	17280	15
543	20241129	110100	43548130	17280	17280	17280	17280	0
544	20241129	110000	43548130	17280	17280	17280	17280	0
545	20241129	105900	43548130	17280	17280	17280	17280	0
546	20241129	105800	43548130	17280	17120	17280	17120	70
547	20241129	105700	42348280	17140	17150	17150	17140	204
548	20241129	105600	38851450	17160	17160	17160	17160	13
549	20241129	105500	38628370	17140	17140	17140	17140	0
550	20241129	105400	38628370	17140	17140	17140	17140	0
551	20241129	105300	38628370	17140	17140	17140	17140	0
552	20241129	105200	38628370	17140	17140	17140	17140	1
553	20241129	105100	38611230	17310	17310	17310	17310	2
554	20241129	105000	38576610	17310	17310	17310	17310	0
555	20241129	104900	38576610	17310	17310	17310	17310	0
556	20241129	104800	38576610	17310	17310	17310	17310	0
557	20241129	104700	38576610	17310	17150	17310	17150	8
558	20241129	104600	38439250	17320	17220	17320	17220	15
559	20241129	104500	38180390	17100	17100	17100	17100	0
560	20241129	104400	38180390	17100	17100	17100	17100	0
561	20241129	104300	38180390	17100	17100	17100	17100	0
562	20241129	104200	38180390	17100	17100	17100	17100	5
563	20241129	104100	38094890	17120	17120	17120	17120	0
564	20241129	104000	38094890	17120	17210	17210	17100	131
565	20241129	103900	35852650	17330	17330	17330	17330	0
566	20241129	103800	35852650	17330	17330	17330	17330	0
567	20241129	103700	35852650	17330	17330	17330	17330	0
568	20241129	103600	35852650	17330	17330	17330	17330	0
569	20241129	103500	35852650	17330	17330	17330	17330	0
570	20241129	103400	35852650	17330	17330	17330	17330	0
571	20241129	103300	35852650	17330	17330	17330	17330	0
572	20241129	103200	35852650	17330	17330	17330	17330	0
573	20241129	103100	35852650	17330	17330	17330	17330	1
574	20241129	103000	35835320	17200	17290	17290	17200	40
575	20241129	102900	35146520	17290	17290	17290	17290	3
576	20241129	102800	35094650	17330	17330	17330	17330	0
577	20241129	102700	35094650	17330	17330	17330	17330	0
578	20241129	102600	35094650	17330	17330	17330	17330	0
579	20241129	102500	35094650	17330	17330	17330	17330	0
580	20241129	102400	35094650	17330	17330	17330	17330	0
581	20241129	102300	35094650	17330	17330	17330	17330	3
582	20241129	102200	35042660	17290	17340	17340	17290	23
583	20241129	102100	34644420	17340	17340	17340	17340	0
584	20241129	102000	34644420	17340	17300	17340	17300	42
585	20241129	101900	33916640	17320	17320	17320	17320	0
586	20241129	101800	33916640	17320	17320	17320	17320	0
587	20241129	101700	33916640	17320	17320	17320	17320	0
588	20241129	101600	33916640	17320	17320	17320	17320	0
589	20241129	101500	33916640	17320	17270	17320	17270	3
590	20241129	101400	33864780	17340	17340	17340	17340	0
591	20241129	101300	33864780	17340	17340	17340	17340	0
592	20241129	101200	33864780	17340	17340	17340	17340	0
593	20241129	101100	33864780	17340	17340	17340	17340	0
594	20241129	101000	33864780	17340	17340	17340	17340	0
595	20241129	100900	33864780	17340	17340	17340	17340	0
596	20241129	100800	33864780	17340	17340	17340	17340	0
597	20241129	100700	33864780	17340	17340	17340	17340	1
598	20241129	100600	33847440	17300	17300	17300	17300	0
599	20241129	100500	33847440	17300	17300	17300	17300	0
600	20241129	100400	33847440	17300	17330	17330	17300	18
601	20241129	100300	33535530	17330	17330	17330	17330	0
602	20241129	100200	33535530	17330	17330	17330	17330	0
603	20241129	100100	33535530	17330	17330	17330	17330	0
604	20241129	100000	33535530	17330	17330	17330	17330	1
605	20241129	095900	33518200	17200	17200	17200	17200	58
606	20241129	095800	32520600	17200	17210	17210	17200	100
607	20241129	095700	30800590	17350	17350	17350	17350	0
608	20241129	095600	30800590	17350	17230	17350	17200	414
609	20241129	095500	23678720	17290	17290	17290	17290	0
610	20241129	095400	23678720	17290	17440	17440	17290	212
611	20241129	095300	20011010	17310	17310	17310	17310	0
612	20241129	095200	20011010	17310	17310	17310	17310	8
613	20241129	095100	19872530	17300	17390	17390	17300	126
614	20241129	095000	17690070	17400	17400	17400	17400	0
615	20241129	094900	17690070	17400	17400	17400	17400	0
616	20241129	094800	17690070	17400	17400	17400	17400	10
617	20241129	094700	17516070	17440	17440	17440	17440	0
618	20241129	094600	17516070	17440	17440	17440	17440	0
619	20241129	094500	17516070	17440	17440	17440	17440	0
620	20241129	094400	17516070	17440	17440	17440	17440	0
621	20241129	094300	17516070	17440	17440	17440	17440	2
622	20241129	094200	17481190	17450	17450	17450	17450	0
623	20241129	094100	17481190	17450	17450	17450	17450	0
624	20241129	094000	17481190	17450	17450	17450	17450	1
625	20241129	093900	17463740	17360	17360	17360	17360	20
626	20241129	093800	17116540	17450	17450	17450	17450	2
627	20241129	093700	17081640	17450	17450	17450	17450	0
628	20241129	093600	17081640	17450	17450	17450	17450	0
629	20241129	093500	17081640	17450	17450	17450	17450	0
630	20241129	093400	17081640	17450	17450	17450	17450	1
631	20241129	093300	17064190	17420	17430	17430	17420	26
632	20241129	093200	16611140	17440	17440	17440	17440	0
633	20241129	093100	16611140	17440	17450	17450	17440	30
634	20241129	093000	16087740	17450	17450	17450	17450	0
635	20241129	092900	16087740	17450	17460	17460	17450	18
636	20241129	092800	15773560	17410	17470	17470	17410	12
637	20241129	092700	15564040	17470	17450	17470	17320	105
638	20241129	092600	13741680	17450	17450	17450	17450	4
639	20241129	092500	13671880	17480	17470	17480	17470	3
640	20241129	092400	13619460	17480	17480	17480	17480	1
641	20241129	092300	13601980	17480	17480	17480	17480	0
642	20241129	092200	13601980	17480	17480	17480	17480	0
643	20241129	092100	13601980	17480	17490	17490	17480	19
644	20241129	092000	13269770	17500	17500	17500	17500	0
645	20241129	091900	13269770	17500	17500	17500	17500	0
646	20241129	091800	13269770	17500	17500	17500	17500	0
647	20241129	091700	13269770	17500	17500	17500	17500	0
648	20241129	091600	13269770	17500	17500	17500	17500	0
649	20241129	091500	13269770	17500	17500	17500	17500	0
650	20241129	091400	13269770	17500	17500	17500	17500	110
651	20241129	091300	11344770	17500	17520	17520	17500	392
652	20241129	091200	4483710	17610	17610	17610	17610	0
653	20241129	091100	4483710	17610	17610	17610	17610	0
654	20241129	091000	4483710	17610	17560	17610	17560	2
655	20241129	090900	4448540	17610	17610	17610	17610	2
656	20241129	090800	4413320	17530	17530	17530	17530	100
657	20241129	090700	2660320	17630	17630	17630	17630	0
658	20241129	090600	2660320	17630	17630	17630	17630	0
659	20241129	090500	2660320	17630	17630	17630	17630	1
660	20241129	090400	2642690	17510	17510	17510	17510	0
661	20241129	090300	2642690	17510	17510	17510	17510	5
662	20241129	090200	2555140	17640	17640	17640	17640	1
663	20241129	090100	2537500	17500	17500	17500	17500	0
664	20241129	090000	2537500	17500	17500	17500	17500	145