KissMeData/102460/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201400	393032770	13750	13750	13750	13750	1650
3	20241129	201300	393032770	13750	13750	13750	13750	0
4	20241129	201200	393032770	13750	13750	13750	13750	0
5	20241129	201100	393032770	13750	13750	13750	13750	0
6	20241129	201000	393032770	13750	13750	13750	13750	0
7	20241129	200900	393032770	13750	13750	13750	13750	0
8	20241129	200800	393032770	13750	13750	13750	13750	0
9	20241129	200700	393032770	13750	13750	13750	13750	0
10	20241129	200600	393032770	13750	13750	13750	13750	0
11	20241129	200500	393032770	13750	13750	13750	13750	0
12	20241129	200400	393032770	13750	13750	13750	13750	0
13	20241129	200300	393032770	13750	13750	13750	13750	0
14	20241129	200200	393032770	13750	13750	13750	13750	0
15	20241129	200100	393032770	13750	13750	13750	13750	0
16	20241129	200000	393032770	13750	13750	13750	13750	0
17	20241129	195900	393032770	13750	13750	13750	13750	0
18	20241129	195800	393032770	13750	13750	13750	13750	0
19	20241129	195700	393032770	13750	13750	13750	13750	0
20	20241129	195600	393032770	13750	13750	13750	13750	0
21	20241129	195500	393032770	13750	13750	13750	13750	0
22	20241129	195400	393032770	13750	13750	13750	13750	0
23	20241129	195300	393032770	13750	13750	13750	13750	0
24	20241129	195200	393032770	13750	13750	13750	13750	0
25	20241129	195100	393032770	13750	13750	13750	13750	0
26	20241129	195000	393032770	13750	13750	13750	13750	0
27	20241129	194900	393032770	13750	13750	13750	13750	0
28	20241129	194800	393032770	13750	13750	13750	13750	0
29	20241129	194700	393032770	13750	13750	13750	13750	0
30	20241129	194600	393032770	13750	13750	13750	13750	0
31	20241129	194500	393032770	13750	13750	13750	13750	0
32	20241129	194400	393032770	13750	13750	13750	13750	1650
33	20241129	194300	393032770	13750	13750	13750	13750	0
34	20241129	194200	393032770	13750	13750	13750	13750	0
35	20241129	194100	393032770	13750	13750	13750	13750	0
36	20241129	194000	393032770	13750	13750	13750	13750	0
37	20241129	193900	393032770	13750	13750	13750	13750	0
38	20241129	193800	393032770	13750	13750	13750	13750	0
39	20241129	193700	393032770	13750	13750	13750	13750	0
40	20241129	193600	393032770	13750	13750	13750	13750	0
41	20241129	193500	393032770	13750	13750	13750	13750	0
42	20241129	193400	393032770	13750	13750	13750	13750	0
43	20241129	193300	393032770	13750	13750	13750	13750	0
44	20241129	193200	393032770	13750	13750	13750	13750	0
45	20241129	193100	393032770	13750	13750	13750	13750	0
46	20241129	193000	393032770	13750	13750	13750	13750	0
47	20241129	192900	393032770	13750	13750	13750	13750	0
48	20241129	192800	393032770	13750	13750	13750	13750	0
49	20241129	192700	393032770	13750	13750	13750	13750	0
50	20241129	192600	393032770	13750	13750	13750	13750	0
51	20241129	192500	393032770	13750	13750	13750	13750	0
52	20241129	192400	393032770	13750	13750	13750	13750	0
53	20241129	192300	393032770	13750	13750	13750	13750	0
54	20241129	192200	393032770	13750	13750	13750	13750	0
55	20241129	192100	393032770	13750	13750	13750	13750	0
56	20241129	192000	393032770	13750	13750	13750	13750	0
57	20241129	191900	393032770	13750	13750	13750	13750	0
58	20241129	191800	393032770	13750	13750	13750	13750	0
59	20241129	191700	393032770	13750	13750	13750	13750	0
60	20241129	191600	393032770	13750	13750	13750	13750	0
61	20241129	191500	393032770	13750	13750	13750	13750	0
62	20241129	191400	393032770	13750	13750	13750	13750	1650
63	20241129	191300	393032770	13750	13750	13750	13750	0
64	20241129	191200	393032770	13750	13750	13750	13750	0
65	20241129	191100	393032770	13750	13750	13750	13750	0
66	20241129	191000	393032770	13750	13750	13750	13750	0
67	20241129	190900	393032770	13750	13750	13750	13750	0
68	20241129	190800	393032770	13750	13750	13750	13750	0
69	20241129	190700	393032770	13750	13750	13750	13750	0
70	20241129	190600	393032770	13750	13750	13750	13750	0
71	20241129	190500	393032770	13750	13750	13750	13750	0
72	20241129	190400	393032770	13750	13750	13750	13750	0
73	20241129	190300	393032770	13750	13750	13750	13750	0
74	20241129	190200	393032770	13750	13750	13750	13750	0
75	20241129	190100	393032770	13750	13750	13750	13750	0
76	20241129	190000	393032770	13750	13750	13750	13750	0
77	20241129	185900	393032770	13750	13750	13750	13750	0
78	20241129	185800	393032770	13750	13750	13750	13750	0
79	20241129	185700	393032770	13750	13750	13750	13750	0
80	20241129	185600	393032770	13750	13750	13750	13750	0
81	20241129	185500	393032770	13750	13750	13750	13750	0
82	20241129	185400	393032770	13750	13750	13750	13750	0
83	20241129	185300	393032770	13750	13750	13750	13750	0
84	20241129	185200	393032770	13750	13750	13750	13750	0
85	20241129	185100	393032770	13750	13750	13750	13750	0
86	20241129	185000	393032770	13750	13750	13750	13750	0
87	20241129	184900	393032770	13750	13750	13750	13750	0
88	20241129	184800	393032770	13750	13750	13750	13750	0
89	20241129	184700	393032770	13750	13750	13750	13750	0
90	20241129	184600	393032770	13750	13750	13750	13750	0
91	20241129	184500	393032770	13750	13750	13750	13750	0
92	20241129	184400	393032770	13750	13750	13750	13750	1650
93	20241129	184300	393032770	13750	13750	13750	13750	0
94	20241129	184200	393032770	13750	13750	13750	13750	0
95	20241129	184100	393032770	13750	13750	13750	13750	0
96	20241129	184000	393032770	13750	13750	13750	13750	0
97	20241129	183900	393032770	13750	13750	13750	13750	0
98	20241129	183800	393032770	13750	13750	13750	13750	0
99	20241129	183700	393032770	13750	13750	13750	13750	0
100	20241129	183600	393032770	13750	13750	13750	13750	0
101	20241129	183500	393032770	13750	13750	13750	13750	0
102	20241129	183400	393032770	13750	13750	13750	13750	0
103	20241129	183300	393032770	13750	13750	13750	13750	0
104	20241129	183200	393032770	13750	13750	13750	13750	0
105	20241129	183100	393032770	13750	13750	13750	13750	0
106	20241129	183000	393032770	13750	13750	13750	13750	0
107	20241129	182900	393032770	13750	13750	13750	13750	0
108	20241129	182800	393032770	13750	13750	13750	13750	0
109	20241129	182700	393032770	13750	13750	13750	13750	0
110	20241129	182600	393032770	13750	13750	13750	13750	0
111	20241129	182500	393032770	13750	13750	13750	13750	0
112	20241129	182400	393032770	13750	13750	13750	13750	0
113	20241129	182300	393032770	13750	13750	13750	13750	0
114	20241129	182200	393032770	13750	13750	13750	13750	0
115	20241129	182100	393032770	13750	13750	13750	13750	0
116	20241129	182000	393032770	13750	13750	13750	13750	0
117	20241129	181900	393032770	13750	13750	13750	13750	0
118	20241129	181800	393032770	13750	13750	13750	13750	0
119	20241129	181700	393032770	13750	13750	13750	13750	0
120	20241129	181600	393032770	13750	13750	13750	13750	0
121	20241129	181500	393032770	13750	13750	13750	13750	0
122	20241129	181400	393032770	13750	13750	13750	13750	1650
123	20241129	181300	393032770	13750	13750	13750	13750	0
124	20241129	181200	393032770	13750	13750	13750	13750	0
125	20241129	181100	393032770	13750	13750	13750	13750	0
126	20241129	181000	393032770	13750	13750	13750	13750	0
127	20241129	180900	393032770	13750	13750	13750	13750	0
128	20241129	180800	393032770	13750	13750	13750	13750	0
129	20241129	180700	393032770	13750	13750	13750	13750	0
130	20241129	180600	393032770	13750	13750	13750	13750	0
131	20241129	180500	393032770	13750	13750	13750	13750	0
132	20241129	180400	393032770	13750	13750	13750	13750	0
133	20241129	180300	393032770	13750	13750	13750	13750	0
134	20241129	180200	393032770	13750	13750	13750	13750	0
135	20241129	180100	393032770	13750	13750	13750	13750	0
136	20241129	180000	393032770	13750	13750	13750	13750	0
137	20241129	175900	393032770	13750	13750	13750	13750	0
138	20241129	175800	393032770	13750	13750	13750	13750	0
139	20241129	175700	393032770	13750	13750	13750	13750	0
140	20241129	175600	393032770	13750	13750	13750	13750	0
141	20241129	175500	393032770	13750	13750	13750	13750	0
142	20241129	175400	393032770	13750	13750	13750	13750	0
143	20241129	175300	393032770	13750	13750	13750	13750	0
144	20241129	175200	393032770	13750	13750	13750	13750	0
145	20241129	175100	393032770	13750	13750	13750	13750	0
146	20241129	175000	393032770	13750	13750	13750	13750	0
147	20241129	174900	393032770	13750	13750	13750	13750	0
148	20241129	174800	393032770	13750	13750	13750	13750	0
149	20241129	174700	393032770	13750	13750	13750	13750	0
150	20241129	174600	393032770	13750	13750	13750	13750	0
151	20241129	174500	393032770	13750	13750	13750	13750	0
152	20241129	174400	393032770	13750	13750	13750	13750	1650
153	20241129	174300	393032770	13750	13750	13750	13750	0
154	20241129	174200	393032770	13750	13750	13750	13750	0
155	20241129	174100	393032770	13750	13750	13750	13750	0
156	20241129	174000	393032770	13750	13750	13750	13750	0
157	20241129	173900	393032770	13750	13750	13750	13750	0
158	20241129	173800	393032770	13750	13750	13750	13750	0
159	20241129	173700	393032770	13750	13750	13750	13750	0
160	20241129	173600	393032770	13750	13750	13750	13750	0
161	20241129	173500	393032770	13750	13750	13750	13750	0
162	20241129	173400	393032770	13750	13750	13750	13750	0
163	20241129	173300	393032770	13750	13750	13750	13750	0
164	20241129	173200	393032770	13750	13750	13750	13750	0
165	20241129	173100	393032770	13750	13750	13750	13750	0
166	20241129	173000	393032770	13750	13750	13750	13750	0
167	20241129	172900	393032770	13750	13750	13750	13750	0
168	20241129	172800	393032770	13750	13750	13750	13750	0
169	20241129	172700	393032770	13750	13750	13750	13750	0
170	20241129	172600	393032770	13750	13750	13750	13750	0
171	20241129	172500	393032770	13750	13750	13750	13750	0
172	20241129	172400	393032770	13750	13750	13750	13750	0
173	20241129	172300	393032770	13750	13750	13750	13750	0
174	20241129	172200	393032770	13750	13750	13750	13750	0
175	20241129	172100	393032770	13750	13750	13750	13750	0
176	20241129	172000	393032770	13750	13750	13750	13750	0
177	20241129	171900	393032770	13750	13750	13750	13750	0
178	20241129	171800	393032770	13750	13750	13750	13750	0
179	20241129	171700	393032770	13750	13750	13750	13750	0
180	20241129	171600	393032770	13750	13750	13750	13750	0
181	20241129	171500	393032770	13750	13750	13750	13750	0
182	20241129	171400	393032770	13750	13750	13750	13750	1650
183	20241129	171300	393032770	13750	13750	13750	13750	0
184	20241129	171200	393032770	13750	13750	13750	13750	0
185	20241129	171100	393032770	13750	13750	13750	13750	0
186	20241129	171000	393032770	13750	13750	13750	13750	0
187	20241129	170900	393032770	13750	13750	13750	13750	0
188	20241129	170800	393032770	13750	13750	13750	13750	0
189	20241129	170700	393032770	13750	13750	13750	13750	0
190	20241129	170600	393032770	13750	13750	13750	13750	0
191	20241129	170500	393032770	13750	13750	13750	13750	0
192	20241129	170400	393032770	13750	13750	13750	13750	0
193	20241129	170300	393032770	13750	13750	13750	13750	0
194	20241129	170200	393032770	13750	13750	13750	13750	0
195	20241129	170100	393032770	13750	13750	13750	13750	0
196	20241129	170000	393032770	13750	13750	13750	13750	0
197	20241129	165900	393032770	13750	13750	13750	13750	0
198	20241129	165800	393032770	13750	13750	13750	13750	0
199	20241129	165700	393032770	13750	13750	13750	13750	0
200	20241129	165600	393032770	13750	13750	13750	13750	0
201	20241129	165500	393032770	13750	13750	13750	13750	0
202	20241129	165400	393032770	13750	13750	13750	13750	0
203	20241129	165300	393032770	13750	13750	13750	13750	0
204	20241129	165200	393032770	13750	13750	13750	13750	0
205	20241129	165100	393032770	13750	13750	13750	13750	0
206	20241129	165000	393032770	13750	13750	13750	13750	0
207	20241129	164900	393032770	13750	13750	13750	13750	0
208	20241129	164800	393032770	13750	13750	13750	13750	0
209	20241129	164700	393032770	13750	13750	13750	13750	0
210	20241129	164600	393032770	13750	13750	13750	13750	0
211	20241129	164500	393032770	13750	13750	13750	13750	0
212	20241129	164400	393032770	13750	13750	13750	13750	1650
213	20241129	164300	393032770	13750	13750	13750	13750	0
214	20241129	164200	393032770	13750	13750	13750	13750	0
215	20241129	164100	393032770	13750	13750	13750	13750	0
216	20241129	164000	393032770	13750	13750	13750	13750	0
217	20241129	163900	393032770	13750	13750	13750	13750	0
218	20241129	163800	393032770	13750	13750	13750	13750	0
219	20241129	163700	393032770	13750	13750	13750	13750	0
220	20241129	163600	393032770	13750	13750	13750	13750	0
221	20241129	163500	393032770	13750	13750	13750	13750	0
222	20241129	163400	393032770	13750	13750	13750	13750	0
223	20241129	163300	393032770	13750	13750	13750	13750	0
224	20241129	163200	393032770	13750	13750	13750	13750	0
225	20241129	163100	393032770	13750	13750	13750	13750	0
226	20241129	163000	393032770	13750	13750	13750	13750	0
227	20241129	162900	393032770	13750	13750	13750	13750	0
228	20241129	162800	393032770	13750	13750	13750	13750	0
229	20241129	162700	393032770	13750	13750	13750	13750	0
230	20241129	162600	393032770	13750	13750	13750	13750	0
231	20241129	162500	393032770	13750	13750	13750	13750	0
232	20241129	162400	393032770	13750	13750	13750	13750	0
233	20241129	162300	393032770	13750	13750	13750	13750	0
234	20241129	162200	393032770	13750	13750	13750	13750	0
235	20241129	162100	393032770	13750	13750	13750	13750	0
236	20241129	162000	393032770	13750	13750	13750	13750	0
237	20241129	161900	393032770	13750	13750	13750	13750	0
238	20241129	161800	393032770	13750	13750	13750	13750	0
239	20241129	161700	393032770	13750	13750	13750	13750	0
240	20241129	161600	393032770	13750	13750	13750	13750	0
241	20241129	161500	393032770	13750	13750	13750	13750	0
242	20241129	161400	393032770	13750	13750	13750	13750	1650
243	20241129	161300	393032770	13750	13750	13750	13750	0
244	20241129	161200	393032770	13750	13750	13750	13750	0
245	20241129	161100	393032770	13750	13750	13750	13750	0
246	20241129	161000	393032770	13750	13750	13750	13750	0
247	20241129	160900	393032770	13750	13750	13750	13750	0
248	20241129	160800	393032770	13750	13750	13750	13750	0
249	20241129	160700	393032770	13750	13750	13750	13750	0
250	20241129	160600	393032770	13750	13750	13750	13750	0
251	20241129	160500	393032770	13750	13750	13750	13750	0
252	20241129	160400	393032770	13750	13750	13750	13750	0
253	20241129	160300	393032770	13750	13750	13750	13750	0
254	20241129	160200	393032770	13750	13750	13750	13750	0
255	20241129	160100	393032770	13750	13750	13750	13750	0
256	20241129	160000	393032770	13750	13750	13750	13750	0
257	20241129	155900	393032770	13750	13750	13750	13750	0
258	20241129	155800	393032770	13750	13750	13750	13750	0
259	20241129	155700	393032770	13750	13750	13750	13750	0
260	20241129	155600	393032770	13750	13750	13750	13750	0
261	20241129	155500	393032770	13750	13750	13750	13750	0
262	20241129	155400	393032770	13750	13750	13750	13750	0
263	20241129	155300	393032770	13750	13750	13750	13750	0
264	20241129	155200	393032770	13750	13750	13750	13750	0
265	20241129	155100	393032770	13750	13750	13750	13750	0
266	20241129	155000	393032770	13750	13750	13750	13750	0
267	20241129	154900	393032770	13750	13750	13750	13750	0
268	20241129	154800	393032770	13750	13750	13750	13750	0
269	20241129	154700	393032770	13750	13750	13750	13750	0
270	20241129	154600	393032770	13750	13750	13750	13750	0
271	20241129	154500	393032770	13750	13750	13750	13750	0
272	20241129	154400	393032770	13750	13750	13750	13750	1650
273	20241129	154300	393032770	13750	13750	13750	13750	0
274	20241129	154200	393032770	13750	13750	13750	13750	0
275	20241129	154100	393032770	13750	13750	13750	13750	0
276	20241129	154000	393032770	13750	13750	13750	13750	0
277	20241129	153900	393032770	13750	13750	13750	13750	0
278	20241129	153800	393032770	13750	13750	13750	13750	0
279	20241129	153700	393032770	13750	13750	13750	13750	0
280	20241129	153600	393032770	13750	13750	13750	13750	0
281	20241129	153500	393032770	13750	13750	13750	13750	0
282	20241129	153400	393032770	13750	13750	13750	13750	0
283	20241129	153300	393032770	13750	13750	13750	13750	0
284	20241129	153200	393032770	13750	13750	13750	13750	0
285	20241129	153100	393032770	13750	13750	13750	13750	0
286	20241129	153000	393032770	13750	13750	13750	13750	1650
287	20241129	152900	370345270	13800	13800	13800	13800	0
288	20241129	152800	370345270	13800	13800	13800	13800	0
289	20241129	152700	370345270	13800	13800	13800	13800	0
290	20241129	152600	370345270	13800	13800	13800	13800	0
291	20241129	152500	370345270	13800	13800	13800	13800	0
292	20241129	152400	370345270	13800	13800	13800	13800	0
293	20241129	152300	370345270	13800	13800	13800	13800	0
294	20241129	152200	370345270	13800	13800	13800	13800	0
295	20241129	152100	370345270	13800	13800	13800	13800	0
296	20241129	152000	370345270	13800	13800	13800	13800	0
297	20241129	151900	370345270	13800	13810	13810	13800	220
298	20241129	151800	367308520	13810	13820	13820	13810	13
299	20241129	151700	367128970	13820	13820	13820	13820	0
300	20241129	151600	367128970	13820	13820	13820	13820	0
301	20241129	151500	367128970	13820	13820	13820	13820	10
302	20241129	151400	366990770	13820	13820	13820	13820	4
303	20241129	151300	366935490	13810	13810	13810	13810	2
304	20241129	151200	366907870	13810	13810	13810	13810	917
305	20241129	151100	354244100	13820	13820	13820	13820	103
306	20241129	151000	352820640	13830	13830	13830	13830	2
307	20241129	150900	352792980	13830	13830	13830	13830	0
308	20241129	150800	352792980	13830	13810	13830	13810	3973
309	20241129	150700	297924830	13820	13820	13820	13820	2
310	20241129	150600	297897190	13820	13830	13830	13820	400
311	20241129	150500	292369140	13840	13840	13840	13840	0
312	20241129	150400	292369140	13840	13840	13840	13840	0
313	20241129	150300	292369140	13840	13840	13840	13840	0
314	20241129	150200	292369140	13840	13840	13840	13840	0
315	20241129	150100	292369140	13840	13840	13840	13840	0
316	20241129	150000	292369140	13840	13840	13840	13840	0
317	20241129	145900	292369140	13840	13840	13840	13840	1
318	20241129	145800	292355300	13840	13840	13840	13800	2037
319	20241129	145700	264222100	13840	13850	13850	13840	359
320	20241129	145600	259252540	13870	13870	13870	13870	0
321	20241129	145500	259252540	13870	13870	13870	13870	0
322	20241129	145400	259252540	13870	13870	13870	13870	0
323	20241129	145300	259252540	13870	13870	13870	13870	0
324	20241129	145200	259252540	13870	13870	13870	13870	0
325	20241129	145100	259252540	13870	13870	13870	13870	0
326	20241129	145000	259252540	13870	13850	13870	13850	161
327	20241129	144900	257022370	13850	13850	13850	13850	0
328	20241129	144800	257022370	13850	13850	13850	13850	5
329	20241129	144700	256953120	13870	13870	13870	13870	0
330	20241129	144600	256953120	13870	13870	13870	13870	0
331	20241129	144500	256953120	13870	13870	13870	13870	0
332	20241129	144400	256953120	13870	13870	13870	13870	11
333	20241129	144300	256800550	13870	13870	13870	13870	0
334	20241129	144200	256800550	13870	13870	13870	13870	0
335	20241129	144100	256800550	13870	13870	13870	13870	0
336	20241129	144000	256800550	13870	13870	13870	13870	10
337	20241129	143900	256661850	13830	13830	13830	13830	0
338	20241129	143800	256661850	13830	13830	13830	13830	50
339	20241129	143700	255970350	13830	13830	13830	13830	38
340	20241129	143600	255444810	13830	13830	13830	13830	0
341	20241129	143500	255444810	13830	13830	13830	13830	10
342	20241129	143400	255306510	13830	13830	13830	13830	0
343	20241129	143300	255306510	13830	13840	13840	13830	133
344	20241129	143200	253467080	13830	13830	13830	13830	0
345	20241129	143100	253467080	13830	13830	13830	13830	0
346	20241129	143000	253467080	13830	13830	13830	13830	0
347	20241129	142900	253467080	13830	13830	13830	13830	101
348	20241129	142800	252070250	13840	13840	13840	13840	434
349	20241129	142700	246063690	13840	13840	13840	13840	63
350	20241129	142600	245191770	13840	13840	13840	13840	0
351	20241129	142500	245191770	13840	13840	13840	13840	15
352	20241129	142400	244984170	13840	13840	13840	13840	0
353	20241129	142300	244984170	13840	13840	13840	13840	0
354	20241129	142200	244984170	13840	13840	13840	13840	140
355	20241129	142100	243046570	13840	13840	13840	13840	216
356	20241129	142000	240057130	13880	13880	13880	13880	0
357	20241129	141900	240057130	13880	13880	13880	13880	0
358	20241129	141800	240057130	13880	13880	13880	13880	0
359	20241129	141700	240057130	13880	13880	13880	13880	91
360	20241129	141600	238794050	13840	13840	13840	13840	0
361	20241129	141500	238794050	13840	13840	13840	13840	226
362	20241129	141400	235666210	13850	13860	13860	13850	475
363	20241129	141300	229083800	13890	13890	13890	13890	7
364	20241129	141200	228986570	13860	13860	13860	13860	0
365	20241129	141100	228986570	13860	13860	13860	13860	0
366	20241129	141000	228986570	13860	13860	13860	13860	5
367	20241129	140900	228917270	13890	13890	13890	13890	0
368	20241129	140800	228917270	13890	13890	13890	13890	0
369	20241129	140700	228917270	13890	13890	13890	13890	4
370	20241129	140600	228861710	13890	13890	13890	13890	3
371	20241129	140500	228820040	13900	13900	13900	13900	2
372	20241129	140400	228792240	13900	13900	13900	13900	0
373	20241129	140300	228792240	13900	13900	13900	13900	0
374	20241129	140200	228792240	13900	13900	13900	13900	80
375	20241129	140100	227680240	13900	13890	13900	13890	54
376	20241129	140000	226930160	13900	13900	13900	13900	0
377	20241129	135900	226930160	13900	13900	13900	13900	0
378	20241129	135800	226930160	13900	13900	13900	13900	0
379	20241129	135700	226930160	13900	13880	13900	13880	61
380	20241129	135600	226083460	13880	13880	13880	13880	0
381	20241129	135500	226083460	13880	13880	13880	13880	20
382	20241129	135400	225805860	13880	13880	13880	13880	0
383	20241129	135300	225805860	13880	13880	13880	13880	0
384	20241129	135200	225805860	13880	13880	13880	13880	100
385	20241129	135100	224417860	13890	13890	13890	13890	0
386	20241129	135000	224417860	13890	13890	13890	13890	0
387	20241129	134900	224417860	13890	13890	13890	13890	30
388	20241129	134800	224001160	13890	13890	13890	13890	3
389	20241129	134700	223959490	13850	13850	13850	13850	1
390	20241129	134600	223945640	13890	13890	13890	13890	16
391	20241129	134500	223723400	13870	13870	13870	13870	0
392	20241129	134400	223723400	13870	13870	13870	13870	31
393	20241129	134300	223293430	13870	13870	13870	13870	0
394	20241129	134200	223293430	13870	13870	13870	13870	1
395	20241129	134100	223279560	13900	13900	13900	13900	0
396	20241129	134000	223279560	13900	13900	13900	13900	0
397	20241129	133900	223279560	13900	13900	13900	13900	3
398	20241129	133800	223237860	13900	13900	13900	13900	48
399	20241129	133700	222570660	13900	13900	13900	13900	0
400	20241129	133600	222570660	13900	13900	13900	13900	0
401	20241129	133500	222570660	13900	13900	13900	13900	0
402	20241129	133400	222570660	13900	13900	13900	13900	0
403	20241129	133300	222570660	13900	13900	13900	13900	0
404	20241129	133200	222570660	13900	13900	13900	13900	0
405	20241129	133100	222570660	13900	13900	13900	13900	0
406	20241129	133000	222570660	13900	13900	13900	13900	0
407	20241129	132900	222570660	13900	13900	13900	13900	0
408	20241129	132800	222570660	13900	13900	13900	13900	0
409	20241129	132700	222570660	13900	13900	13900	13900	0
410	20241129	132600	222570660	13900	13900	13900	13900	0
411	20241129	132500	222570660	13900	13900	13900	13900	0
412	20241129	132400	222570660	13900	13900	13900	13900	0
413	20241129	132300	222570660	13900	13900	13900	13900	1
414	20241129	132200	222556760	13840	13840	13840	13840	2
415	20241129	132100	222529080	13830	13880	13880	13830	726
416	20241129	132000	212477860	13900	13900	13900	13900	0
417	20241129	131900	212477860	13900	13900	13900	13900	20
418	20241129	131800	212199860	13900	13900	13900	13900	0
419	20241129	131700	212199860	13900	13900	13900	13900	0
420	20241129	131600	212199860	13900	13900	13900	13900	0
421	20241129	131500	212199860	13900	13900	13900	13900	30
422	20241129	131400	211782860	13900	13900	13900	13900	0
423	20241129	131300	211782860	13900	13900	13900	13900	5
424	20241129	131200	211713360	13900	13900	13900	13900	0
425	20241129	131100	211713360	13900	13900	13900	13900	0
426	20241129	131000	211713360	13900	13860	13900	13840	101
427	20241129	130900	210315290	13840	13840	13840	13840	0
428	20241129	130800	210315290	13840	13840	13840	13840	0
429	20241129	130700	210315290	13840	13840	13840	13840	0
430	20241129	130600	210315290	13840	13840	13840	13840	60
431	20241129	130500	209484890	13840	13840	13840	13840	1
432	20241129	130400	209471050	13840	13850	13850	13840	366
433	20241129	130300	204404120	13860	13860	13860	13860	26
434	20241129	130200	204043760	13870	13870	13870	13870	0
435	20241129	130100	204043760	13870	13870	13870	13870	0
436	20241129	130000	204043760	13870	13880	13880	13870	15
437	20241129	125900	203835610	13890	13890	13890	13890	6
438	20241129	125800	203752270	13900	13900	13900	13900	1
439	20241129	125700	203738370	13900	13900	13900	13900	1
440	20241129	125600	203724470	13900	13900	13900	13900	0
441	20241129	125500	203724470	13900	13900	13900	13900	0
442	20241129	125400	203724470	13900	13900	13900	13900	0
443	20241129	125300	203724470	13900	13900	13900	13900	6
444	20241129	125200	203641070	13900	13900	13900	13900	0
445	20241129	125100	203641070	13900	13900	13900	13900	5
446	20241129	125000	203571570	13900	13900	13900	13900	0
447	20241129	124900	203571570	13900	13900	13900	13900	0
448	20241129	124800	203571570	13900	13900	13900	13900	0
449	20241129	124700	203571570	13900	13900	13900	13900	5
450	20241129	124600	203502070	13900	13900	13900	13900	1
451	20241129	124500	203488170	13900	13900	13900	13900	0
452	20241129	124400	203488170	13900	13900	13900	13900	0
453	20241129	124300	203488170	13900	13900	13900	13900	0
454	20241129	124200	203488170	13900	13900	13900	13900	2
455	20241129	124100	203460370	13850	13850	13850	13850	0
456	20241129	124000	203460370	13850	13850	13850	13850	0
457	20241129	123900	203460370	13850	13850	13850	13850	0
458	20241129	123800	203460370	13850	13850	13850	13850	0
459	20241129	123700	203460370	13850	13850	13850	13850	0
460	20241129	123600	203460370	13850	13890	13890	13850	429
461	20241129	123500	197511220	13900	13900	13900	13900	0
462	20241129	123400	197511220	13900	13900	13900	13900	2
463	20241129	123300	197483420	13900	13900	13900	13900	72
464	20241129	123200	196482620	13890	13890	13890	13890	0
465	20241129	123100	196482620	13890	13890	13890	13890	58
466	20241129	123000	195677000	13890	13890	13890	13890	2
467	20241129	122900	195649220	13860	13860	13860	13860	32
468	20241129	122800	195205700	13870	13880	13880	13870	155
469	20241129	122700	193055040	13890	13890	13890	13890	6
470	20241129	122600	192971700	13890	13890	13890	13890	0
471	20241129	122500	192971700	13890	13890	13890	13890	0
472	20241129	122400	192971700	13890	13890	13890	13890	10
473	20241129	122300	192832800	13880	13880	13880	13880	0
474	20241129	122200	192832800	13880	13880	13880	13880	0
475	20241129	122100	192832800	13880	13880	13880	13880	15
476	20241129	122000	192624600	13880	13880	13880	13880	0
477	20241129	121900	192624600	13880	13880	13880	13880	0
478	20241129	121800	192624600	13880	13880	13880	13880	0
479	20241129	121700	192624600	13880	13880	13880	13880	0
480	20241129	121600	192624600	13880	13880	13880	13880	0
481	20241129	121500	192624600	13880	13880	13880	13880	0
482	20241129	121400	192624600	13880	13880	13880	13880	2
483	20241129	121300	192596840	13890	13890	13890	13890	0
484	20241129	121200	192596840	13890	13890	13890	13890	0
485	20241129	121100	192596840	13890	13890	13890	13890	0
486	20241129	121000	192596840	13890	13890	13890	13890	1
487	20241129	120900	192582950	13880	13880	13880	13880	10
488	20241129	120800	192444150	13890	13890	13890	13890	0
489	20241129	120700	192444150	13890	13890	13890	13890	1
490	20241129	120600	192430260	13880	13880	13880	13880	13
491	20241129	120500	192249820	13880	13870	13880	13870	3
492	20241129	120400	192208190	13870	13870	13870	13870	0
493	20241129	120300	192208190	13870	13870	13870	13870	0
494	20241129	120200	192208190	13870	13870	13870	13870	1
495	20241129	120100	192194320	13860	13860	13860	13860	0
496	20241129	120000	192194320	13860	13860	13860	13860	0
497	20241129	115900	192194320	13860	13860	13860	13860	6
498	20241129	115800	192111160	13870	13870	13870	13870	0
499	20241129	115700	192111160	13870	13870	13870	13870	2
500	20241129	115600	192083420	13860	13860	13860	13860	2
501	20241129	115500	192055700	13870	13870	13870	13870	0
502	20241129	115400	192055700	13870	13870	13870	13870	0
503	20241129	115300	192055700	13870	13870	13870	13870	0
504	20241129	115200	192055700	13870	13870	13870	13870	0
505	20241129	115100	192055700	13870	13870	13870	13870	13
506	20241129	115000	191875390	13880	13880	13880	13880	0
507	20241129	114900	191875390	13880	13910	13910	13880	18
508	20241129	114800	191625390	13950	13950	13950	13950	0
509	20241129	114700	191625390	13950	13950	13950	13950	1
510	20241129	114600	191611440	13870	13870	13870	13870	0
511	20241129	114500	191611440	13870	13880	13880	13870	40
512	20241129	114400	191056560	13890	13930	13930	13890	708
513	20241129	114300	181216120	13950	13950	13950	13950	0
514	20241129	114200	181216120	13950	13950	13950	13950	0
515	20241129	114100	181216120	13950	13950	13950	13950	0
516	20241129	114000	181216120	13950	13950	13950	13950	0
517	20241129	113900	181216120	13950	13950	13950	13950	0
518	20241129	113800	181216120	13950	13950	13950	13950	0
519	20241129	113700	181216120	13950	13950	13950	13950	0
520	20241129	113600	181216120	13950	13950	13950	13950	0
521	20241129	113500	181216120	13950	13950	13950	13950	0
522	20241129	113400	181216120	13950	13950	13950	13950	2
523	20241129	113300	181188220	13990	13990	13990	13990	0
524	20241129	113200	181188220	13990	13990	13990	13990	0
525	20241129	113100	181188220	13990	13990	13990	13990	36
526	20241129	113000	180684580	13990	13990	13990	13990	0
527	20241129	112900	180684580	13990	13990	13990	13990	0
528	20241129	112800	180684580	13990	13990	13990	13990	0
529	20241129	112700	180684580	13990	13990	13990	13990	0
530	20241129	112600	180684580	13990	13990	13990	13990	0
531	20241129	112500	180684580	13990	13990	13990	13990	0
532	20241129	112400	180684580	13990	13990	13990	13990	0
533	20241129	112300	180684580	13990	13990	13990	13990	0
534	20241129	112200	180684580	13990	13990	13990	13990	0
535	20241129	112100	180684580	13990	13990	13990	13990	0
536	20241129	112000	180684580	13990	13990	13990	13990	0
537	20241129	111900	180684580	13990	13990	13990	13990	0
538	20241129	111800	180684580	13990	13990	13990	13990	0
539	20241129	111700	180684580	13990	13990	13990	13990	0
540	20241129	111600	180684580	13990	13990	13990	13990	1
541	20241129	111500	180670590	13900	13900	13900	13900	0
542	20241129	111400	180670590	13900	13900	13900	13900	0
543	20241129	111300	180670590	13900	13900	13900	13900	3
544	20241129	111200	180628890	13900	13900	13900	13900	0
545	20241129	111100	180628890	13900	13900	13900	13900	0
546	20241129	111000	180628890	13900	13900	13900	13900	0
547	20241129	110900	180628890	13900	13900	13900	13900	0
548	20241129	110800	180628890	13900	13900	13900	13900	0
549	20241129	110700	180628890	13900	13900	13900	13900	244
550	20241129	110600	177237290	13900	13900	13900	13900	0
551	20241129	110500	177237290	13900	13900	13900	13900	11
552	20241129	110400	177084390	13900	13900	13900	13900	0
553	20241129	110300	177084390	13900	13900	13900	13900	0
554	20241129	110200	177084390	13900	13900	13900	13900	116
555	20241129	110100	175471990	13920	13930	13930	13920	69
556	20241129	110000	174510970	13940	13940	13940	13940	1
557	20241129	105900	174497030	13930	13930	13930	13930	0
558	20241129	105800	174497030	13930	13930	13930	13930	1
559	20241129	105700	174483100	13930	13930	13930	13930	0
560	20241129	105600	174483100	13930	13930	13930	13930	0
561	20241129	105500	174483100	13930	13930	13930	13930	1
562	20241129	105400	174469170	13930	13930	13930	13930	0
563	20241129	105300	174469170	13930	13930	13930	13930	10
564	20241129	105200	174329870	13930	13930	13930	13930	14
565	20241129	105100	174134850	13930	13930	13930	13930	2
566	20241129	105000	174106990	13920	13920	13920	13920	0
567	20241129	104900	174106990	13920	13920	13920	13920	0
568	20241129	104800	174106990	13920	13920	13920	13920	7
569	20241129	104700	174009550	13980	13980	13980	13980	0
570	20241129	104600	174009550	13980	13980	13980	13980	399
571	20241129	104500	168431530	13980	13980	13980	13980	0
572	20241129	104400	168431530	13980	13980	13980	13980	50
573	20241129	104300	167732530	13970	13970	13970	13970	0
574	20241129	104200	167732530	13970	13970	13970	13970	0
575	20241129	104100	167732530	13970	13970	13970	13970	0
576	20241129	104000	167732530	13970	13970	13970	13970	11
577	20241129	103900	167578860	13970	13970	13970	13970	0
578	20241129	103800	167578860	13970	13970	13970	13970	2
579	20241129	103700	167550920	13960	13960	13960	13960	0
580	20241129	103600	167550920	13960	13960	13960	13960	150
581	20241129	103500	165456920	13960	13960	13960	13960	8
582	20241129	103400	165345240	13960	13960	13960	13960	145
583	20241129	103300	163321040	13960	13960	13960	13960	0
584	20241129	103200	163321040	13960	13960	13960	13960	0
585	20241129	103100	163321040	13960	13960	13960	13960	0
586	20241129	103000	163321040	13960	13960	13960	13960	10
587	20241129	102900	163181440	13960	13960	13960	13960	0
588	20241129	102800	163181440	13960	13960	13960	13960	0
589	20241129	102700	163181440	13960	13960	13960	13960	0
590	20241129	102600	163181440	13960	13960	13960	13960	0
591	20241129	102500	163181440	13960	13960	13960	13960	0
592	20241129	102400	163181440	13960	13960	13960	13960	1
593	20241129	102300	163167480	13900	13900	13900	13900	0
594	20241129	102200	163167480	13900	13900	13900	13900	0
595	20241129	102100	163167480	13900	13900	13900	13900	20
596	20241129	102000	162889480	13960	13960	13960	13960	0
597	20241129	101900	162889480	13960	13960	13960	13960	0
598	20241129	101800	162889480	13960	13960	13960	13960	0
599	20241129	101700	162889480	13960	13960	13960	13960	1
600	20241129	101600	162875520	13960	13960	13960	13960	10
601	20241129	101500	162735920	13880	13880	13880	13880	0
602	20241129	101400	162735920	13880	13880	13880	13880	0
603	20241129	101300	162735920	13880	13880	13880	13880	0
604	20241129	101200	162735920	13880	13890	13890	13880	275
605	20241129	101100	158918900	13880	13950	13950	13880	70
606	20241129	101000	157945910	13950	13950	13950	13950	0
607	20241129	100900	157945910	13950	13950	13950	13950	10
608	20241129	100800	157806410	13880	13880	13880	13880	0
609	20241129	100700	157806410	13880	13880	13880	13880	0
610	20241129	100600	157806410	13880	13880	13880	13880	0
611	20241129	100500	157806410	13880	13880	13880	13880	0
612	20241129	100400	157806410	13880	13880	13880	13880	0
613	20241129	100300	157806410	13880	13900	13950	13880	71
614	20241129	100200	156819470	13890	13890	13890	13890	0
615	20241129	100100	156819470	13890	13890	13890	13890	5
616	20241129	100000	156750020	13890	13850	13890	13850	1263
617	20241129	095900	139230950	13830	13890	13890	13830	2
618	20241129	095800	139203230	13920	13920	13920	13920	100
619	20241129	095700	137811230	13920	13900	13920	13900	25
620	20241129	095600	137463690	13810	13950	13970	13810	2273
621	20241129	095500	106039230	13950	13950	13950	13950	0
622	20241129	095400	106039230	13950	13950	13950	13950	0
623	20241129	095300	106039230	13950	13960	13960	13930	2049
624	20241129	095200	77453710	13960	13960	13960	13960	0
625	20241129	095100	77453710	13960	13960	13960	13960	100
626	20241129	095000	76057710	13960	14010	14010	13960	2009
627	20241129	094900	47971930	14130	14130	14130	14130	1
628	20241129	094800	47957800	14000	14000	14000	14000	0
629	20241129	094700	47957800	14000	14040	14040	14000	500
630	20241129	094600	40952390	14040	14040	14040	14040	0
631	20241129	094500	40952390	14040	14050	14050	14040	39
632	20241129	094400	40404630	14050	14050	14050	14050	41
633	20241129	094300	39828580	14130	14130	14130	14130	0
634	20241129	094200	39828580	14130	14120	14130	14120	35
635	20241129	094100	39334330	14030	14030	14030	14030	10
636	20241129	094000	39194030	14120	14120	14120	14120	0
637	20241129	093900	39194030	14120	14120	14120	14120	2
638	20241129	093800	39165790	14120	14120	14120	14120	0
639	20241129	093700	39165790	14120	14120	14120	14120	1
640	20241129	093600	39151670	14040	14050	14050	14040	117
641	20241129	093500	37508890	14050	14060	14060	14050	32
642	20241129	093400	37059220	14120	14120	14120	14120	0
643	20241129	093300	37059220	14120	14120	14120	14120	0
644	20241129	093200	37059220	14120	14120	14120	14120	0
645	20241129	093100	37059220	14120	14120	14120	14120	1
646	20241129	093000	37045100	14120	14120	14120	14120	1
647	20241129	092900	37030980	14120	14120	14120	14120	0
648	20241129	092800	37030980	14120	14120	14120	14120	1
649	20241129	092700	37016860	14040	14040	14040	14040	0
650	20241129	092600	37016860	14040	14040	14040	14040	0
651	20241129	092500	37016860	14040	14040	14040	14040	56
652	20241129	092400	36230620	14050	14050	14050	14050	0
653	20241129	092300	36230620	14050	14060	14060	14050	478
654	20241129	092200	29513920	14050	14050	14050	14050	0
655	20241129	092100	29513920	14050	14090	14090	14050	747
656	20241129	092000	19012210	14100	14100	14100	14100	7
657	20241129	091900	18913510	14100	14090	14100	14090	170
658	20241129	091800	16517850	14090	14100	14100	14070	102
659	20241129	091700	15080400	14100	14110	14110	14100	62
660	20241129	091600	14205680	14100	14100	14100	14100	0
661	20241129	091500	14205680	14100	14160	14160	14100	484
662	20241129	091400	7358960	14200	14210	14210	14200	113
663	20241129	091300	5754300	14300	14300	14300	14300	0
664	20241129	091200	5754300	14300	14300	14300	14300	1
665	20241129	091100	5740000	14240	14240	14240	14240	0
666	20241129	091000	5740000	14240	14240	14240	14240	0
667	20241129	090900	5740000	14240	14300	14300	14240	37
668	20241129	090800	5212060	14340	14340	14340	14280	63
669	20241129	090700	4309990	14380	14380	14380	14380	0
670	20241129	090600	4309990	14380	14380	14380	14380	0
671	20241129	090500	4309990	14380	14380	14380	14380	20
672	20241129	090400	4022390	14380	14380	14380	14380	41
673	20241129	090300	3432810	14380	14380	14380	14380	0
674	20241129	090200	3432810	14380	14370	14380	14340	129
675	20241129	090100	1580500	14370	14370	14370	14370	0
676	20241129	090000	1580500	14370	14370	14370	14350	110