KissMeData/196300/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204100	907043190	13790	13790	13790	13790	887
3	20241129	204000	907043190	13790	13790	13790	13790	0
4	20241129	203900	907043190	13790	13790	13790	13790	0
5	20241129	203800	907043190	13790	13790	13790	13790	0
6	20241129	203700	907043190	13790	13790	13790	13790	0
7	20241129	203600	907043190	13790	13790	13790	13790	0
8	20241129	203500	907043190	13790	13790	13790	13790	0
9	20241129	203400	907043190	13790	13790	13790	13790	0
10	20241129	203300	907043190	13790	13790	13790	13790	0
11	20241129	203200	907043190	13790	13790	13790	13790	0
12	20241129	203100	907043190	13790	13790	13790	13790	0
13	20241129	203000	907043190	13790	13790	13790	13790	0
14	20241129	202900	907043190	13790	13790	13790	13790	0
15	20241129	202800	907043190	13790	13790	13790	13790	0
16	20241129	202700	907043190	13790	13790	13790	13790	0
17	20241129	202600	907043190	13790	13790	13790	13790	0
18	20241129	202500	907043190	13790	13790	13790	13790	0
19	20241129	202400	907043190	13790	13790	13790	13790	0
20	20241129	202300	907043190	13790	13790	13790	13790	0
21	20241129	202200	907043190	13790	13790	13790	13790	0
22	20241129	202100	907043190	13790	13790	13790	13790	0
23	20241129	202000	907043190	13790	13790	13790	13790	0
24	20241129	201900	907043190	13790	13790	13790	13790	0
25	20241129	201800	907043190	13790	13790	13790	13790	0
26	20241129	201700	907043190	13790	13790	13790	13790	0
27	20241129	201600	907043190	13790	13790	13790	13790	0
28	20241129	201500	907043190	13790	13790	13790	13790	0
29	20241129	201400	907043190	13790	13790	13790	13790	0
30	20241129	201300	907043190	13790	13790	13790	13790	0
31	20241129	201200	907043190	13790	13790	13790	13790	0
32	20241129	201100	907043190	13790	13790	13790	13790	887
33	20241129	201000	907043190	13790	13790	13790	13790	0
34	20241129	200900	907043190	13790	13790	13790	13790	0
35	20241129	200800	907043190	13790	13790	13790	13790	0
36	20241129	200700	907043190	13790	13790	13790	13790	0
37	20241129	200600	907043190	13790	13790	13790	13790	0
38	20241129	200500	907043190	13790	13790	13790	13790	0
39	20241129	200400	907043190	13790	13790	13790	13790	0
40	20241129	200300	907043190	13790	13790	13790	13790	0
41	20241129	200200	907043190	13790	13790	13790	13790	0
42	20241129	200100	907043190	13790	13790	13790	13790	0
43	20241129	200000	907043190	13790	13790	13790	13790	0
44	20241129	195900	907043190	13790	13790	13790	13790	0
45	20241129	195800	907043190	13790	13790	13790	13790	0
46	20241129	195700	907043190	13790	13790	13790	13790	0
47	20241129	195600	907043190	13790	13790	13790	13790	0
48	20241129	195500	907043190	13790	13790	13790	13790	0
49	20241129	195400	907043190	13790	13790	13790	13790	0
50	20241129	195300	907043190	13790	13790	13790	13790	0
51	20241129	195200	907043190	13790	13790	13790	13790	0
52	20241129	195100	907043190	13790	13790	13790	13790	0
53	20241129	195000	907043190	13790	13790	13790	13790	0
54	20241129	194900	907043190	13790	13790	13790	13790	0
55	20241129	194800	907043190	13790	13790	13790	13790	0
56	20241129	194700	907043190	13790	13790	13790	13790	0
57	20241129	194600	907043190	13790	13790	13790	13790	0
58	20241129	194500	907043190	13790	13790	13790	13790	0
59	20241129	194400	907043190	13790	13790	13790	13790	0
60	20241129	194300	907043190	13790	13790	13790	13790	0
61	20241129	194200	907043190	13790	13790	13790	13790	0
62	20241129	194100	907043190	13790	13790	13790	13790	887
63	20241129	194000	907043190	13790	13790	13790	13790	0
64	20241129	193900	907043190	13790	13790	13790	13790	0
65	20241129	193800	907043190	13790	13790	13790	13790	0
66	20241129	193700	907043190	13790	13790	13790	13790	0
67	20241129	193600	907043190	13790	13790	13790	13790	0
68	20241129	193500	907043190	13790	13790	13790	13790	0
69	20241129	193400	907043190	13790	13790	13790	13790	0
70	20241129	193300	907043190	13790	13790	13790	13790	0
71	20241129	193200	907043190	13790	13790	13790	13790	0
72	20241129	193100	907043190	13790	13790	13790	13790	0
73	20241129	193000	907043190	13790	13790	13790	13790	0
74	20241129	192900	907043190	13790	13790	13790	13790	0
75	20241129	192800	907043190	13790	13790	13790	13790	0
76	20241129	192700	907043190	13790	13790	13790	13790	0
77	20241129	192600	907043190	13790	13790	13790	13790	0
78	20241129	192500	907043190	13790	13790	13790	13790	0
79	20241129	192400	907043190	13790	13790	13790	13790	0
80	20241129	192300	907043190	13790	13790	13790	13790	0
81	20241129	192200	907043190	13790	13790	13790	13790	0
82	20241129	192100	907043190	13790	13790	13790	13790	0
83	20241129	192000	907043190	13790	13790	13790	13790	0
84	20241129	191900	907043190	13790	13790	13790	13790	0
85	20241129	191800	907043190	13790	13790	13790	13790	0
86	20241129	191700	907043190	13790	13790	13790	13790	0
87	20241129	191600	907043190	13790	13790	13790	13790	0
88	20241129	191500	907043190	13790	13790	13790	13790	0
89	20241129	191400	907043190	13790	13790	13790	13790	0
90	20241129	191300	907043190	13790	13790	13790	13790	0
91	20241129	191200	907043190	13790	13790	13790	13790	0
92	20241129	191100	907043190	13790	13790	13790	13790	887
93	20241129	191000	907043190	13790	13790	13790	13790	0
94	20241129	190900	907043190	13790	13790	13790	13790	0
95	20241129	190800	907043190	13790	13790	13790	13790	0
96	20241129	190700	907043190	13790	13790	13790	13790	0
97	20241129	190600	907043190	13790	13790	13790	13790	0
98	20241129	190500	907043190	13790	13790	13790	13790	0
99	20241129	190400	907043190	13790	13790	13790	13790	0
100	20241129	190300	907043190	13790	13790	13790	13790	0
101	20241129	190200	907043190	13790	13790	13790	13790	0
102	20241129	190100	907043190	13790	13790	13790	13790	0
103	20241129	190000	907043190	13790	13790	13790	13790	0
104	20241129	185900	907043190	13790	13790	13790	13790	0
105	20241129	185800	907043190	13790	13790	13790	13790	0
106	20241129	185700	907043190	13790	13790	13790	13790	0
107	20241129	185600	907043190	13790	13790	13790	13790	0
108	20241129	185500	907043190	13790	13790	13790	13790	0
109	20241129	185400	907043190	13790	13790	13790	13790	0
110	20241129	185300	907043190	13790	13790	13790	13790	0
111	20241129	185200	907043190	13790	13790	13790	13790	0
112	20241129	185100	907043190	13790	13790	13790	13790	0
113	20241129	185000	907043190	13790	13790	13790	13790	0
114	20241129	184900	907043190	13790	13790	13790	13790	0
115	20241129	184800	907043190	13790	13790	13790	13790	0
116	20241129	184700	907043190	13790	13790	13790	13790	0
117	20241129	184600	907043190	13790	13790	13790	13790	0
118	20241129	184500	907043190	13790	13790	13790	13790	0
119	20241129	184400	907043190	13790	13790	13790	13790	0
120	20241129	184300	907043190	13790	13790	13790	13790	0
121	20241129	184200	907043190	13790	13790	13790	13790	0
122	20241129	184100	907043190	13790	13790	13790	13790	887
123	20241129	184000	907043190	13790	13790	13790	13790	0
124	20241129	183900	907043190	13790	13790	13790	13790	0
125	20241129	183800	907043190	13790	13790	13790	13790	0
126	20241129	183700	907043190	13790	13790	13790	13790	0
127	20241129	183600	907043190	13790	13790	13790	13790	0
128	20241129	183500	907043190	13790	13790	13790	13790	0
129	20241129	183400	907043190	13790	13790	13790	13790	0
130	20241129	183300	907043190	13790	13790	13790	13790	0
131	20241129	183200	907043190	13790	13790	13790	13790	0
132	20241129	183100	907043190	13790	13790	13790	13790	0
133	20241129	183000	907043190	13790	13790	13790	13790	0
134	20241129	182900	907043190	13790	13790	13790	13790	0
135	20241129	182800	907043190	13790	13790	13790	13790	0
136	20241129	182700	907043190	13790	13790	13790	13790	0
137	20241129	182600	907043190	13790	13790	13790	13790	0
138	20241129	182500	907043190	13790	13790	13790	13790	0
139	20241129	182400	907043190	13790	13790	13790	13790	0
140	20241129	182300	907043190	13790	13790	13790	13790	0
141	20241129	182200	907043190	13790	13790	13790	13790	0
142	20241129	182100	907043190	13790	13790	13790	13790	0
143	20241129	182000	907043190	13790	13790	13790	13790	0
144	20241129	181900	907043190	13790	13790	13790	13790	0
145	20241129	181800	907043190	13790	13790	13790	13790	0
146	20241129	181700	907043190	13790	13790	13790	13790	0
147	20241129	181600	907043190	13790	13790	13790	13790	0
148	20241129	181500	907043190	13790	13790	13790	13790	0
149	20241129	181400	907043190	13790	13790	13790	13790	0
150	20241129	181300	907043190	13790	13790	13790	13790	0
151	20241129	181200	907043190	13790	13790	13790	13790	0
152	20241129	181100	907043190	13790	13790	13790	13790	887
153	20241129	181000	907043190	13790	13790	13790	13790	0
154	20241129	180900	907043190	13790	13790	13790	13790	0
155	20241129	180800	907043190	13790	13790	13790	13790	0
156	20241129	180700	907043190	13790	13790	13790	13790	0
157	20241129	180600	907043190	13790	13790	13790	13790	0
158	20241129	180500	907043190	13790	13790	13790	13790	0
159	20241129	180400	907043190	13790	13790	13790	13790	0
160	20241129	180300	907043190	13790	13790	13790	13790	0
161	20241129	180200	907043190	13790	13790	13790	13790	0
162	20241129	180100	907043190	13790	13790	13790	13790	0
163	20241129	180000	907043190	13790	13790	13790	13790	0
164	20241129	175900	907043190	13790	13790	13790	13790	0
165	20241129	175800	907043190	13790	13790	13790	13790	0
166	20241129	175700	907043190	13790	13790	13790	13790	0
167	20241129	175600	907043190	13790	13790	13790	13790	0
168	20241129	175500	907043190	13790	13790	13790	13790	0
169	20241129	175400	907043190	13790	13790	13790	13790	0
170	20241129	175300	907043190	13790	13790	13790	13790	0
171	20241129	175200	907043190	13790	13790	13790	13790	0
172	20241129	175100	907043190	13790	13790	13790	13790	0
173	20241129	175000	907043190	13790	13790	13790	13790	0
174	20241129	174900	907043190	13790	13790	13790	13790	0
175	20241129	174800	907043190	13790	13790	13790	13790	0
176	20241129	174700	907043190	13790	13790	13790	13790	0
177	20241129	174600	907043190	13790	13790	13790	13790	0
178	20241129	174500	907043190	13790	13790	13790	13790	0
179	20241129	174400	907043190	13790	13790	13790	13790	0
180	20241129	174300	907043190	13790	13790	13790	13790	0
181	20241129	174200	907043190	13790	13790	13790	13790	0
182	20241129	174100	907043190	13790	13790	13790	13790	887
183	20241129	174000	907043190	13790	13790	13790	13790	0
184	20241129	173900	907043190	13790	13790	13790	13790	0
185	20241129	173800	907043190	13790	13790	13790	13790	0
186	20241129	173700	907043190	13790	13790	13790	13790	0
187	20241129	173600	907043190	13790	13790	13790	13790	0
188	20241129	173500	907043190	13790	13790	13790	13790	0
189	20241129	173400	907043190	13790	13790	13790	13790	0
190	20241129	173300	907043190	13790	13790	13790	13790	0
191	20241129	173200	907043190	13790	13790	13790	13790	0
192	20241129	173100	907043190	13790	13790	13790	13790	0
193	20241129	173000	907043190	13790	13790	13790	13790	0
194	20241129	172900	907043190	13790	13790	13790	13790	0
195	20241129	172800	907043190	13790	13790	13790	13790	0
196	20241129	172700	907043190	13790	13790	13790	13790	0
197	20241129	172600	907043190	13790	13790	13790	13790	0
198	20241129	172500	907043190	13790	13790	13790	13790	0
199	20241129	172400	907043190	13790	13790	13790	13790	0
200	20241129	172300	907043190	13790	13790	13790	13790	0
201	20241129	172200	907043190	13790	13790	13790	13790	0
202	20241129	172100	907043190	13790	13790	13790	13790	0
203	20241129	172000	907043190	13790	13790	13790	13790	0
204	20241129	171900	907043190	13790	13790	13790	13790	0
205	20241129	171800	907043190	13790	13790	13790	13790	0
206	20241129	171700	907043190	13790	13790	13790	13790	0
207	20241129	171600	907043190	13790	13790	13790	13790	0
208	20241129	171500	907043190	13790	13790	13790	13790	0
209	20241129	171400	907043190	13790	13790	13790	13790	0
210	20241129	171300	907043190	13790	13790	13790	13790	0
211	20241129	171200	907043190	13790	13790	13790	13790	0
212	20241129	171100	907043190	13790	13790	13790	13790	887
213	20241129	171000	907043190	13790	13790	13790	13790	0
214	20241129	170900	907043190	13790	13790	13790	13790	0
215	20241129	170800	907043190	13790	13790	13790	13790	0
216	20241129	170700	907043190	13790	13790	13790	13790	0
217	20241129	170600	907043190	13790	13790	13790	13790	0
218	20241129	170500	907043190	13790	13790	13790	13790	0
219	20241129	170400	907043190	13790	13790	13790	13790	0
220	20241129	170300	907043190	13790	13790	13790	13790	0
221	20241129	170200	907043190	13790	13790	13790	13790	0
222	20241129	170100	907043190	13790	13790	13790	13790	0
223	20241129	170000	907043190	13790	13790	13790	13790	0
224	20241129	165900	907043190	13790	13790	13790	13790	0
225	20241129	165800	907043190	13790	13790	13790	13790	0
226	20241129	165700	907043190	13790	13790	13790	13790	0
227	20241129	165600	907043190	13790	13790	13790	13790	0
228	20241129	165500	907043190	13790	13790	13790	13790	0
229	20241129	165400	907043190	13790	13790	13790	13790	0
230	20241129	165300	907043190	13790	13790	13790	13790	0
231	20241129	165200	907043190	13790	13790	13790	13790	0
232	20241129	165100	907043190	13790	13790	13790	13790	0
233	20241129	165000	907043190	13790	13790	13790	13790	0
234	20241129	164900	907043190	13790	13790	13790	13790	0
235	20241129	164800	907043190	13790	13790	13790	13790	0
236	20241129	164700	907043190	13790	13790	13790	13790	0
237	20241129	164600	907043190	13790	13790	13790	13790	0
238	20241129	164500	907043190	13790	13790	13790	13790	0
239	20241129	164400	907043190	13790	13790	13790	13790	0
240	20241129	164300	907043190	13790	13790	13790	13790	0
241	20241129	164200	907043190	13790	13790	13790	13790	0
242	20241129	164100	907043190	13790	13790	13790	13790	887
243	20241129	164000	907043190	13790	13790	13790	13790	0
244	20241129	163900	907043190	13790	13790	13790	13790	0
245	20241129	163800	907043190	13790	13790	13790	13790	0
246	20241129	163700	907043190	13790	13790	13790	13790	0
247	20241129	163600	907043190	13790	13790	13790	13790	0
248	20241129	163500	907043190	13790	13790	13790	13790	0
249	20241129	163400	907043190	13790	13790	13790	13790	0
250	20241129	163300	907043190	13790	13790	13790	13790	0
251	20241129	163200	907043190	13790	13790	13790	13790	0
252	20241129	163100	907043190	13790	13790	13790	13790	0
253	20241129	163000	907043190	13790	13790	13790	13790	0
254	20241129	162900	907043190	13790	13790	13790	13790	0
255	20241129	162800	907043190	13790	13790	13790	13790	0
256	20241129	162700	907043190	13790	13790	13790	13790	0
257	20241129	162600	907043190	13790	13790	13790	13790	0
258	20241129	162500	907043190	13790	13790	13790	13790	0
259	20241129	162400	907043190	13790	13790	13790	13790	0
260	20241129	162300	907043190	13790	13790	13790	13790	0
261	20241129	162200	907043190	13790	13790	13790	13790	0
262	20241129	162100	907043190	13790	13790	13790	13790	0
263	20241129	162000	907043190	13790	13790	13790	13790	0
264	20241129	161900	907043190	13790	13790	13790	13790	0
265	20241129	161800	907043190	13790	13790	13790	13790	0
266	20241129	161700	907043190	13790	13790	13790	13790	0
267	20241129	161600	907043190	13790	13790	13790	13790	0
268	20241129	161500	907043190	13790	13790	13790	13790	0
269	20241129	161400	907043190	13790	13790	13790	13790	0
270	20241129	161300	907043190	13790	13790	13790	13790	0
271	20241129	161200	907043190	13790	13790	13790	13790	0
272	20241129	161100	907043190	13790	13790	13790	13790	887
273	20241129	161000	907043190	13790	13790	13790	13790	0
274	20241129	160900	907043190	13790	13790	13790	13790	0
275	20241129	160800	907043190	13790	13790	13790	13790	0
276	20241129	160700	907043190	13790	13790	13790	13790	0
277	20241129	160600	907043190	13790	13790	13790	13790	0
278	20241129	160500	907043190	13790	13790	13790	13790	0
279	20241129	160400	907043190	13790	13790	13790	13790	0
280	20241129	160300	907043190	13790	13790	13790	13790	0
281	20241129	160200	907043190	13790	13790	13790	13790	0
282	20241129	160100	907043190	13790	13790	13790	13790	0
283	20241129	160000	907043190	13790	13790	13790	13790	0
284	20241129	155900	907043190	13790	13790	13790	13790	0
285	20241129	155800	907043190	13790	13790	13790	13790	0
286	20241129	155700	907043190	13790	13790	13790	13790	0
287	20241129	155600	907043190	13790	13790	13790	13790	0
288	20241129	155500	907043190	13790	13790	13790	13790	0
289	20241129	155400	907043190	13790	13790	13790	13790	0
290	20241129	155300	907043190	13790	13790	13790	13790	0
291	20241129	155200	907043190	13790	13790	13790	13790	0
292	20241129	155100	907043190	13790	13790	13790	13790	0
293	20241129	155000	907043190	13790	13790	13790	13790	0
294	20241129	154900	907043190	13790	13790	13790	13790	0
295	20241129	154800	907043190	13790	13790	13790	13790	0
296	20241129	154700	907043190	13790	13790	13790	13790	0
297	20241129	154600	907043190	13790	13790	13790	13790	0
298	20241129	154500	907043190	13790	13790	13790	13790	0
299	20241129	154400	907043190	13790	13790	13790	13790	0
300	20241129	154300	907043190	13790	13790	13790	13790	0
301	20241129	154200	907043190	13790	13790	13790	13790	0
302	20241129	154100	907043190	13790	13790	13790	13790	887
303	20241129	154000	907043190	13790	13790	13790	13790	0
304	20241129	153900	907043190	13790	13790	13790	13790	0
305	20241129	153800	907043190	13790	13790	13790	13790	0
306	20241129	153700	907043190	13790	13790	13790	13790	0
307	20241129	153600	907043190	13790	13790	13790	13790	0
308	20241129	153500	907043190	13790	13790	13790	13790	0
309	20241129	153400	907043190	13790	13790	13790	13790	0
310	20241129	153300	907043190	13790	13790	13790	13790	0
311	20241129	153200	907043190	13790	13790	13790	13790	0
312	20241129	153100	907043190	13790	13790	13790	13790	0
313	20241129	153000	907043190	13790	13790	13790	13790	887
314	20241129	152900	894811460	13700	13700	13700	13700	0
315	20241129	152800	894811460	13700	13700	13700	13700	0
316	20241129	152700	894811460	13700	13700	13700	13700	0
317	20241129	152600	894811460	13700	13700	13700	13700	0
318	20241129	152500	894811460	13700	13700	13700	13700	0
319	20241129	152400	894811460	13700	13700	13700	13700	0
320	20241129	152300	894811460	13700	13700	13700	13700	0
321	20241129	152200	894811460	13700	13700	13700	13700	0
322	20241129	152100	894811460	13700	13700	13700	13700	0
323	20241129	152000	894811460	13700	13700	13700	13700	0
324	20241129	151900	894811460	13700	13700	13700	13700	50
325	20241129	151800	894126460	13620	13600	13700	13550	843
326	20241129	151700	882685680	13600	13600	13600	13600	0
327	20241129	151600	882685680	13600	13600	13600	13600	0
328	20241129	151500	882685680	13600	13600	13600	13600	0
329	20241129	151400	882685680	13600	13600	13600	13600	17
330	20241129	151300	882454480	13630	13630	13790	13630	52
331	20241129	151200	881738070	13600	13600	13600	13600	18
332	20241129	151100	881493270	13600	13590	13790	13590	305
333	20241129	151000	877307720	13590	13600	13600	13560	37
334	20241129	150900	876805500	13610	13610	13610	13610	0
335	20241129	150800	876805500	13610	13610	13610	13610	0
336	20241129	150700	876805500	13610	13610	13610	13610	0
337	20241129	150600	876805500	13610	13610	13610	13610	0
338	20241129	150500	876805500	13610	13610	13610	13610	54
339	20241129	150400	876070560	13720	13720	13720	13720	28
340	20241129	150300	875686400	13860	13590	13860	13580	220
341	20241129	150200	872661350	13610	13610	13610	13610	21
342	20241129	150100	872375540	13600	13600	13600	13600	0
343	20241129	150000	872375540	13600	13590	13600	13590	20
344	20241129	145900	872103570	13600	13600	13600	13600	78
345	20241129	145800	871042770	13630	13630	13630	13630	0
346	20241129	145700	871042770	13630	13630	13630	13630	0
347	20241129	145600	871042770	13630	13630	13630	13630	0
348	20241129	145500	871042770	13630	13630	13630	13630	0
349	20241129	145400	871042770	13630	13630	13630	13630	1
350	20241129	145300	871029140	13600	13600	13600	13600	0
351	20241129	145200	871029140	13600	13600	13600	13600	0
352	20241129	145100	871029140	13600	13610	13680	13600	574
353	20241129	145000	863218610	13680	13540	13770	13540	344
354	20241129	144900	858533240	13510	13520	13520	13430	1176
355	20241129	144800	842664820	13600	13600	13600	13600	1
356	20241129	144700	842651220	13600	13580	13600	13530	467
357	20241129	144600	836311240	13580	13600	13600	13580	134
358	20241129	144500	834490040	13600	13630	13630	13600	75
359	20241129	144400	833467850	13650	13650	13650	13650	0
360	20241129	144300	833467850	13650	13650	13650	13650	0
361	20241129	144200	833467850	13650	13680	13680	13650	162
362	20241129	144100	831256520	13650	13650	13650	13650	0
363	20241129	144000	831256520	13650	13650	13650	13650	0
364	20241129	143900	831256520	13650	13650	13650	13650	0
365	20241129	143800	831256520	13650	13650	13650	13650	0
366	20241129	143700	831256520	13650	13650	13650	13650	0
367	20241129	143600	831256520	13650	13650	13650	13650	0
368	20241129	143500	831256520	13650	13650	13650	13650	0
369	20241129	143400	831256520	13650	13650	13650	13650	6
370	20241129	143300	831174620	13660	13650	13660	13650	304
371	20241129	143200	827024980	13650	13650	13650	13650	0
372	20241129	143100	827024980	13650	13630	13660	13630	696
373	20241129	143000	817524480	13610	13610	13610	13610	0
374	20241129	142900	817524480	13610	13600	13820	13600	92
375	20241129	142800	816263600	13600	13600	13600	13600	36
376	20241129	142700	815774000	13600	13600	13600	13600	500
377	20241129	142600	808974000	13630	13630	13630	13630	101
378	20241129	142500	807597370	13600	13600	13600	13600	4
379	20241129	142400	807542970	13600	13600	13600	13600	0
380	20241129	142300	807542970	13600	13600	13600	13600	0
381	20241129	142200	807542970	13600	13600	13600	13600	0
382	20241129	142100	807542970	13600	13660	13680	13570	189
383	20241129	142000	804966730	13620	13620	13620	13620	1
384	20241129	141900	804953110	13670	13580	13730	13580	116
385	20241129	141800	803366290	13580	13580	13580	13580	0
386	20241129	141700	803366290	13580	13580	13580	13580	0
387	20241129	141600	803366290	13580	13580	13580	13580	2
388	20241129	141500	803339130	13540	13540	13540	13540	0
389	20241129	141400	803339130	13540	13530	13540	13530	3
390	20241129	141300	803298520	13530	13600	13600	13530	463
391	20241129	141200	797002290	13630	13630	13630	13630	0
392	20241129	141100	797002290	13630	13570	13630	13570	53
393	20241129	141000	796282600	13570	13540	13570	13540	171
394	20241129	140900	793962160	13600	13630	13630	13600	251
395	20241129	140800	790541150	13630	13630	13630	13630	0
396	20241129	140700	790541150	13630	13630	13630	13630	171
397	20241129	140600	788210420	13750	13660	13750	13630	578
398	20241129	140500	780307380	13630	13630	13630	13630	0
399	20241129	140400	780307380	13630	13630	13630	13630	0
400	20241129	140300	780307380	13630	13630	13630	13630	0
401	20241129	140200	780307380	13630	13630	13630	13630	0
402	20241129	140100	780307380	13630	13630	13630	13630	0
403	20241129	140000	780307380	13630	13630	13630	13630	0
404	20241129	135900	780307380	13630	13660	13680	13630	301
405	20241129	135800	776190160	13640	13680	13680	13630	216
406	20241129	135700	773245720	13680	13680	13680	13680	0
407	20241129	135600	773245720	13680	13680	13680	13680	0
408	20241129	135500	773245720	13680	13710	13890	13680	3
409	20241129	135400	773204440	13890	13890	13890	13890	0
410	20241129	135300	773204440	13890	13710	13890	13710	12
411	20241129	135200	773038130	13710	13710	13710	13710	0
412	20241129	135100	773038130	13710	13710	13710	13710	1
413	20241129	135000	773024420	13710	13710	13710	13710	0
414	20241129	134900	773024420	13710	13710	13710	13710	0
415	20241129	134800	773024420	13710	13710	13710	13710	0
416	20241129	134700	773024420	13710	13710	13710	13710	1
417	20241129	134600	773010710	13710	13610	13710	13610	16
418	20241129	134500	772792150	13680	13680	13680	13680	58
419	20241129	134400	771998710	13800	13800	13800	13800	0
420	20241129	134300	771998710	13800	13800	13800	13800	0
421	20241129	134200	771998710	13800	13800	13800	13800	0
422	20241129	134100	771998710	13800	13800	13800	13800	14
423	20241129	134000	771805510	13700	13690	13970	13670	310
424	20241129	133900	767525500	13800	13790	13800	13790	46
425	20241129	133800	766890840	13860	13750	13860	13730	240
426	20241129	133700	763581230	13760	13630	13760	13590	178
427	20241129	133600	761153260	13710	13570	13790	13540	140
428	20241129	133500	759233030	13570	13570	13570	13570	0
429	20241129	133400	759233030	13570	13620	13620	13570	71
430	20241129	133300	758266060	13620	13580	13750	13580	91
431	20241129	133200	757020410	13570	13630	13700	13510	275
432	20241129	133100	753274130	13630	13520	13630	13500	391
433	20241129	133000	747964330	13480	13480	13480	13480	0
434	20241129	132900	747964330	13480	13480	13480	13480	0
435	20241129	132800	747964330	13480	13480	13480	13480	5
436	20241129	132700	747896930	13530	13530	13530	13440	42
437	20241129	132600	747329660	13620	13620	13620	13620	0
438	20241129	132500	747329660	13620	13600	13620	13600	13
439	20241129	132400	747152780	13620	13620	13620	13620	0
440	20241129	132300	747152780	13620	13620	13620	13620	106
441	20241129	132200	745709060	13420	13590	13600	13420	617
442	20241129	132100	737331520	13600	13350	13600	13350	535
443	20241129	132000	730144100	13310	13310	13310	13310	0
444	20241129	131900	730144100	13310	13360	13360	13310	460
445	20241129	131800	724007920	13400	13500	13500	13400	2280
446	20241129	131700	693369150	13530	13530	13530	13530	0
447	20241129	131600	693369150	13530	13530	13530	13530	0
448	20241129	131500	693369150	13530	13530	13530	13530	0
449	20241129	131400	693369150	13530	13530	13530	13530	0
450	20241129	131300	693369150	13530	13530	13530	13530	0
451	20241129	131200	693369150	13530	13530	13530	13520	348
452	20241129	131100	688660760	13550	13550	13550	13550	0
453	20241129	131000	688660760	13550	13550	13550	13550	0
454	20241129	130900	688660760	13550	13630	13630	13550	179
455	20241129	130800	686234510	13700	13700	13700	13700	0
456	20241129	130700	686234510	13700	13410	13700	13410	1270
457	20241129	130600	669167290	13410	13410	13410	13410	0
458	20241129	130500	669167290	13410	13410	13410	13410	0
459	20241129	130400	669167290	13410	13410	13410	13410	0
460	20241129	130300	669167290	13410	13410	13410	13410	0
461	20241129	130200	669167290	13410	13410	13410	13410	1
462	20241129	130100	669153880	13350	13350	13350	13350	40
463	20241129	130000	668619880	13350	13350	13350	13350	115
464	20241129	125900	667084630	13350	13350	13350	13350	0
465	20241129	125800	667084630	13350	13350	13350	13350	0
466	20241129	125700	667084630	13350	13350	13350	13350	0
467	20241129	125600	667084630	13350	13350	13350	13350	0
468	20241129	125500	667084630	13350	13350	13350	13350	0
469	20241129	125400	667084630	13350	13350	13350	13350	0
470	20241129	125300	667084630	13350	13350	13350	13350	0
471	20241129	125200	667084630	13350	13350	13350	13350	0
472	20241129	125100	667084630	13350	13380	13380	13350	445
473	20241129	125000	661137400	13410	13410	13410	13410	0
474	20241129	124900	661137400	13410	13410	13410	13410	0
475	20241129	124800	661137400	13410	13410	13410	13410	35
476	20241129	124700	660668050	13370	13370	13370	13370	1
477	20241129	124600	660654680	13410	13410	13410	13410	0
478	20241129	124500	660654680	13410	13410	13410	13410	0
479	20241129	124400	660654680	13410	13410	13410	13410	5
480	20241129	124300	660587630	13370	13370	13370	13370	0
481	20241129	124200	660587630	13370	13370	13370	13370	68
482	20241129	124100	659678470	13420	13420	13420	13420	0
483	20241129	124000	659678470	13420	13410	13420	13410	15
484	20241129	123900	659477180	13400	13400	13400	13400	50
485	20241129	123800	658807180	13420	13410	13420	13410	20
486	20241129	123700	658538850	13390	13390	13390	13390	0
487	20241129	123600	658538850	13390	13390	13390	13390	0
488	20241129	123500	658538850	13390	13390	13390	13390	0
489	20241129	123400	658538850	13390	13420	13420	13390	53
490	20241129	123300	657827830	13390	13390	13390	13390	23
491	20241129	123200	657519860	13340	13340	13340	13340	1
492	20241129	123100	657506520	13330	13330	13330	13330	0
493	20241129	123000	657506520	13330	13330	13330	13330	95
494	20241129	122900	656240170	13320	13320	13320	13320	10
495	20241129	122800	656106970	13320	13320	13320	13320	1
496	20241129	122700	656093650	13300	13300	13300	13300	0
497	20241129	122600	656093650	13300	13300	13300	13300	0
498	20241129	122500	656093650	13300	13300	13300	13300	515
499	20241129	122400	649244150	13280	13300	13300	13280	710
500	20241129	122300	639801750	13300	13300	13300	13300	1
501	20241129	122200	639788450	13300	13290	13310	13290	457
502	20241129	122100	633712410	13300	13290	13300	13290	76
503	20241129	122000	632702000	13300	13300	13300	13300	0
504	20241129	121900	632702000	13300	13300	13300	13300	5
505	20241129	121800	632635500	13290	13290	13290	13290	0
506	20241129	121700	632635500	13290	13290	13290	13290	0
507	20241129	121600	632635500	13290	13290	13290	13290	0
508	20241129	121500	632635500	13290	13290	13290	13290	5
509	20241129	121400	632569050	13290	13270	13290	13270	43
510	20241129	121300	631998410	13260	13260	13260	13260	0
511	20241129	121200	631998410	13260	13270	13270	13260	143
512	20241129	121100	630102170	13270	13270	13270	13270	42
513	20241129	121000	629544830	13430	13430	13430	13430	0
514	20241129	120900	629544830	13430	13430	13430	13430	0
515	20241129	120800	629544830	13430	13430	13430	13430	0
516	20241129	120700	629544830	13430	13290	13430	13290	150
517	20241129	120600	627541530	13290	13290	13290	13290	5
518	20241129	120500	627475080	13290	13290	13290	13290	1
519	20241129	120400	627461790	13290	13290	13290	13290	1
520	20241129	120300	627448500	13290	13290	13290	13290	30
521	20241129	120200	627049800	13260	13260	13260	13260	0
522	20241129	120100	627049800	13260	13260	13260	13260	127
523	20241129	120000	625365780	13260	13280	13280	13260	223
524	20241129	115900	622405260	13280	13300	13300	13280	197
525	20241129	115800	619787160	13300	13300	13300	13300	0
526	20241129	115700	619787160	13300	13280	13300	13280	5
527	20241129	115600	619720680	13310	13310	13310	13310	0
528	20241129	115500	619720680	13310	13310	13310	13310	0
529	20241129	115400	619720680	13310	13310	13310	13310	200
530	20241129	115300	617058680	13280	13280	13280	13280	0
531	20241129	115200	617058680	13280	13300	13300	13280	200
532	20241129	115100	614400760	13300	13320	13320	13300	18
533	20241129	115000	614161320	13320	13320	13320	13320	0
534	20241129	114900	614161320	13320	13320	13320	13320	0
535	20241129	114800	614161320	13320	13320	13320	13320	0
536	20241129	114700	614161320	13320	13320	13320	13320	0
537	20241129	114600	614161320	13320	13320	13320	13320	0
538	20241129	114500	614161320	13320	13310	13320	13310	2
539	20241129	114400	614134690	13290	13290	13290	13290	1
540	20241129	114300	614121400	13320	13350	13350	13290	1595
541	20241129	114200	592887370	13350	13350	13350	13350	0
542	20241129	114100	592887370	13350	13350	13350	13350	0
543	20241129	114000	592887370	13350	13350	13350	13350	0
544	20241129	113900	592887370	13350	13350	13350	13350	0
545	20241129	113800	592887370	13350	13350	13350	13350	3
546	20241129	113700	592847320	13350	13350	13350	13350	5
547	20241129	113600	592780570	13360	13390	13390	13360	331
548	20241129	113500	588355970	13410	13410	13410	13410	10
549	20241129	113400	588221870	13370	13370	13370	13370	0
550	20241129	113300	588221870	13370	13370	13370	13370	0
551	20241129	113200	588221870	13370	13370	13370	13370	0
552	20241129	113100	588221870	13370	13370	13370	13370	1
553	20241129	113000	588208500	13370	13370	13370	13370	0
554	20241129	112900	588208500	13370	13370	13370	13370	0
555	20241129	112800	588208500	13370	13370	13370	13370	0
556	20241129	112700	588208500	13370	13370	13370	13370	0
557	20241129	112600	588208500	13370	13370	13370	13370	6
558	20241129	112500	588128280	13360	13360	13360	13360	223
559	20241129	112400	585149000	13300	13300	13300	13300	0
560	20241129	112300	585149000	13300	13300	13300	13300	0
561	20241129	112200	585149000	13300	13300	13300	13300	0
562	20241129	112100	585149000	13300	13300	13300	13300	105
563	20241129	112000	583752500	13360	13290	13360	13290	11
564	20241129	111900	583605610	13290	13290	13290	13290	0
565	20241129	111800	583605610	13290	13280	13290	13280	252
566	20241129	111700	580258350	13250	13250	13250	13250	111
567	20241129	111600	578787600	13230	13260	13260	13200	1281
568	20241129	111500	561844060	13260	13270	13270	13260	768
569	20241129	111400	551659320	13250	13250	13250	13250	0
570	20241129	111300	551659320	13250	13270	13280	13200	1184
571	20241129	111200	535971620	13280	13270	13280	13260	619
572	20241129	111100	527759280	13280	13290	13290	13280	551
573	20241129	111000	520441830	13290	13300	13350	13290	779
574	20241129	110900	510069690	13300	13410	13410	13300	808
575	20241129	110800	499276360	13420	13450	13450	13420	130
576	20241129	110700	497530820	13450	13520	13520	13450	3642
577	20241129	110600	448362540	13520	13520	13520	13520	0
578	20241129	110500	448362540	13520	13530	13530	13520	106
579	20241129	110400	446928940	13520	13520	13520	13520	0
580	20241129	110300	446928940	13520	13530	13530	13520	73
581	20241129	110200	445941780	13570	13530	13570	13510	682
582	20241129	110100	436713260	13520	13560	13560	13520	1216
583	20241129	110000	420253240	13570	13570	13570	13570	3
584	20241129	105900	420212530	13570	13570	13570	13570	11
585	20241129	105800	420063260	13570	13580	13590	13570	10
586	20241129	105700	419927530	13560	13560	13560	13560	0
587	20241129	105600	419927530	13560	13560	13560	13560	0
588	20241129	105500	419927530	13560	13610	13610	13560	179
589	20241129	105400	417497490	13610	13610	13610	13580	810
590	20241129	105300	406494860	13610	13660	13660	13610	877
591	20241129	105200	394553670	13620	13620	13620	13620	0
592	20241129	105100	394553670	13620	13630	13630	13620	682
593	20241129	105000	385258050	13630	13660	13660	13630	222
594	20241129	104900	382230540	13740	13740	13740	13740	0
595	20241129	104800	382230540	13740	13740	13740	13740	0
596	20241129	104700	382230540	13740	13740	13740	13740	0
597	20241129	104600	382230540	13740	13740	13740	13740	0
598	20241129	104500	382230540	13740	13740	13740	13740	0
599	20241129	104400	382230540	13740	13740	13740	13740	0
600	20241129	104300	382230540	13740	13680	13740	13680	2
601	20241129	104200	382203120	13740	13680	13740	13680	556
602	20241129	104100	374569520	13680	13680	13680	13680	45
603	20241129	104000	373953920	13680	13700	13700	13670	389
604	20241129	103900	368636180	13680	13700	13700	13680	40
605	20241129	103800	368088530	13810	13810	13810	13810	0
606	20241129	103700	368088530	13810	13710	13810	13710	7
607	20241129	103600	367992340	13700	13700	13700	13700	0
608	20241129	103500	367992340	13700	13730	13740	13700	110
609	20241129	103400	366482050	13700	13670	13700	13670	34
610	20241129	103300	366017070	13650	13650	13650	13650	1
611	20241129	103200	366003420	13650	13650	13650	13650	0
612	20241129	103100	366003420	13650	13650	13650	13650	0
613	20241129	103000	366003420	13650	13670	13670	13650	433
614	20241129	102900	360087730	13680	13680	13680	13680	0
615	20241129	102800	360087730	13680	13680	13680	13680	0
616	20241129	102700	360087730	13680	13680	13680	13680	11
617	20241129	102600	359937250	13730	13730	13730	13730	0
618	20241129	102500	359937250	13730	13730	13730	13730	0
619	20241129	102400	359937250	13730	13730	13730	13730	0
620	20241129	102300	359937250	13730	13730	13730	13730	0
621	20241129	102200	359937250	13730	13730	13730	13730	0
622	20241129	102100	359937250	13730	13730	13730	13730	0
623	20241129	102000	359937250	13730	13670	13730	13670	59
624	20241129	101900	359129460	13670	13670	13670	13670	0
625	20241129	101800	359129460	13670	13670	13670	13670	0
626	20241129	101700	359129460	13670	13630	14100	13590	1143
627	20241129	101600	343409590	13600	13650	13650	13600	96
628	20241129	101500	342100580	13630	13660	13670	13630	48
629	20241129	101400	341444990	13660	13660	13800	13660	41
630	20241129	101300	340884590	13630	13630	13630	13630	0
631	20241129	101200	340884590	13630	13630	13660	13630	102
632	20241129	101100	339491330	13630	13630	13720	13630	310
633	20241129	101000	335262810	13600	13640	13640	13600	24
634	20241129	100900	334935570	13630	13630	13760	13630	9
635	20241129	100800	334812640	13600	13600	13600	13600	0
636	20241129	100700	334812640	13600	13600	13600	13600	0
637	20241129	100600	334812640	13600	13610	13610	13600	220
638	20241129	100500	331818640	13610	13610	13610	13610	0
639	20241129	100400	331818640	13610	13580	13750	13580	382
640	20241129	100300	326598400	13550	13580	13580	13520	239
641	20241129	100200	323362490	13580	13580	13580	13580	1000
642	20241129	100100	309782490	13580	13650	13650	13570	249
643	20241129	100000	306402260	13590	13650	13650	13590	551
644	20241129	095900	298909610	13620	13630	13630	13600	1031
645	20241129	095800	284872510	13660	13710	13710	13620	845
646	20241129	095700	273330650	13680	13700	13710	13650	203
647	20241129	095600	270556790	13710	13750	13750	13660	2458
648	20241129	095500	236867480	13750	13930	13930	13740	812
649	20241129	095400	225652810	13940	13850	13940	13760	2217
650	20241129	095300	195047300	13850	13760	13980	13750	929
651	20241129	095200	182155070	13820	14180	14360	13740	5568
652	20241129	095100	103558000	14100	14110	14170	14050	914
653	20241129	095000	90641060	14070	14070	14070	14070	47
654	20241129	094900	89979770	14000	13990	14000	13990	3
655	20241129	094800	89937780	13990	13990	13990	13990	2
656	20241129	094700	89909800	13960	13940	13990	13940	19
657	20241129	094600	89644410	13940	13900	13970	13900	570
658	20241129	094500	81720170	13900	13950	13950	13900	1024
659	20241129	094400	67473600	13990	14000	14000	13990	344
660	20241129	094300	62659030	14010	14010	14010	14010	0
661	20241129	094200	62659030	14010	14010	14010	14010	49
662	20241129	094100	61972540	14010	13940	14010	13940	16
663	20241129	094000	61748740	13940	13950	13950	13910	11
664	20241129	093900	61595420	13950	13960	13960	13910	302
665	20241129	093800	57390870	14000	14000	14000	14000	0
666	20241129	093700	57390870	14000	13950	14000	13950	112
667	20241129	093600	55827770	13960	13960	13960	13960	0
668	20241129	093500	55827770	13960	13960	13960	13960	108
669	20241129	093400	54320090	13960	13960	13960	13960	1
670	20241129	093300	54306130	13990	14060	14060	13990	1217
671	20241129	093200	37217250	14110	14110	14110	14110	0
672	20241129	093100	37217250	14110	14110	14110	14110	0
673	20241129	093000	37217250	14110	14110	14110	14110	0
674	20241129	092900	37217250	14110	14110	14110	14110	0
675	20241129	092800	37217250	14110	14110	14110	14110	21
676	20241129	092700	36920940	14100	14090	14100	14090	150
677	20241129	092600	34805960	14010	13960	14010	13960	102
678	20241129	092500	33377040	13970	13970	13970	13970	0
679	20241129	092400	33377040	13970	13970	13970	13970	0
680	20241129	092300	33377040	13970	13970	13970	13970	34
681	20241129	092200	32902060	13970	13970	13970	13970	0
682	20241129	092100	32902060	13970	13970	13970	13970	0
683	20241129	092000	32902060	13970	13970	13970	13970	0
684	20241129	091900	32902060	13970	13970	13970	13970	0
685	20241129	091800	32902060	13970	13970	13970	13970	0
686	20241129	091700	32902060	13970	13920	13970	13920	411
687	20241129	091600	27175950	13970	13960	13970	13960	2
688	20241129	091500	27148020	13960	13960	13960	13960	0
689	20241129	091400	27148020	13960	13960	13960	13960	0
690	20241129	091300	27148020	13960	13960	13960	13960	100
691	20241129	091200	25752020	13970	13990	13990	13970	230
692	20241129	091100	22536800	13960	13960	13960	13960	0
693	20241129	091000	22536800	13960	13960	13960	13960	20
694	20241129	090900	22257600	13960	13960	13960	13960	0
695	20241129	090800	22257600	13960	13960	13960	13960	0
696	20241129	090700	22257600	13960	13970	13970	13960	214
697	20241129	090600	19270020	13960	13960	13960	13960	100
698	20241129	090500	17874020	13960	13960	13960	13960	1
699	20241129	090400	17860060	13960	13960	13960	13960	507
700	20241129	090300	10782340	13960	13960	13960	13960	22
701	20241129	090200	10475220	13970	14010	14150	13970	407
702	20241129	090100	4779940	14290	14290	14290	14290	1
703	20241129	090000	4765650	13980	14300	14300	13980	334