KissMeData/239610/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205700	82707850	12350	12350	12350	12350	525
3	20241129	205600	82707850	12350	12350	12350	12350	0
4	20241129	205500	82707850	12350	12350	12350	12350	0
5	20241129	205400	82707850	12350	12350	12350	12350	0
6	20241129	205300	82707850	12350	12350	12350	12350	0
7	20241129	205200	82707850	12350	12350	12350	12350	0
8	20241129	205100	82707850	12350	12350	12350	12350	0
9	20241129	205000	82707850	12350	12350	12350	12350	0
10	20241129	204900	82707850	12350	12350	12350	12350	0
11	20241129	204800	82707850	12350	12350	12350	12350	0
12	20241129	204700	82707850	12350	12350	12350	12350	0
13	20241129	204600	82707850	12350	12350	12350	12350	0
14	20241129	204500	82707850	12350	12350	12350	12350	0
15	20241129	204400	82707850	12350	12350	12350	12350	0
16	20241129	204300	82707850	12350	12350	12350	12350	0
17	20241129	204200	82707850	12350	12350	12350	12350	0
18	20241129	204100	82707850	12350	12350	12350	12350	0
19	20241129	204000	82707850	12350	12350	12350	12350	0
20	20241129	203900	82707850	12350	12350	12350	12350	0
21	20241129	203800	82707850	12350	12350	12350	12350	0
22	20241129	203700	82707850	12350	12350	12350	12350	0
23	20241129	203600	82707850	12350	12350	12350	12350	0
24	20241129	203500	82707850	12350	12350	12350	12350	0
25	20241129	203400	82707850	12350	12350	12350	12350	0
26	20241129	203300	82707850	12350	12350	12350	12350	0
27	20241129	203200	82707850	12350	12350	12350	12350	0
28	20241129	203100	82707850	12350	12350	12350	12350	0
29	20241129	203000	82707850	12350	12350	12350	12350	0
30	20241129	202900	82707850	12350	12350	12350	12350	0
31	20241129	202800	82707850	12350	12350	12350	12350	0
32	20241129	202700	82707850	12350	12350	12350	12350	525
33	20241129	202600	82707850	12350	12350	12350	12350	0
34	20241129	202500	82707850	12350	12350	12350	12350	0
35	20241129	202400	82707850	12350	12350	12350	12350	0
36	20241129	202300	82707850	12350	12350	12350	12350	0
37	20241129	202200	82707850	12350	12350	12350	12350	0
38	20241129	202100	82707850	12350	12350	12350	12350	0
39	20241129	202000	82707850	12350	12350	12350	12350	0
40	20241129	201900	82707850	12350	12350	12350	12350	0
41	20241129	201800	82707850	12350	12350	12350	12350	0
42	20241129	201700	82707850	12350	12350	12350	12350	0
43	20241129	201600	82707850	12350	12350	12350	12350	0
44	20241129	201500	82707850	12350	12350	12350	12350	0
45	20241129	201400	82707850	12350	12350	12350	12350	0
46	20241129	201300	82707850	12350	12350	12350	12350	0
47	20241129	201200	82707850	12350	12350	12350	12350	0
48	20241129	201100	82707850	12350	12350	12350	12350	0
49	20241129	201000	82707850	12350	12350	12350	12350	0
50	20241129	200900	82707850	12350	12350	12350	12350	0
51	20241129	200800	82707850	12350	12350	12350	12350	0
52	20241129	200700	82707850	12350	12350	12350	12350	0
53	20241129	200600	82707850	12350	12350	12350	12350	0
54	20241129	200500	82707850	12350	12350	12350	12350	0
55	20241129	200400	82707850	12350	12350	12350	12350	0
56	20241129	200300	82707850	12350	12350	12350	12350	0
57	20241129	200200	82707850	12350	12350	12350	12350	0
58	20241129	200100	82707850	12350	12350	12350	12350	0
59	20241129	200000	82707850	12350	12350	12350	12350	0
60	20241129	195900	82707850	12350	12350	12350	12350	0
61	20241129	195800	82707850	12350	12350	12350	12350	0
62	20241129	195700	82707850	12350	12350	12350	12350	525
63	20241129	195600	82707850	12350	12350	12350	12350	0
64	20241129	195500	82707850	12350	12350	12350	12350	0
65	20241129	195400	82707850	12350	12350	12350	12350	0
66	20241129	195300	82707850	12350	12350	12350	12350	0
67	20241129	195200	82707850	12350	12350	12350	12350	0
68	20241129	195100	82707850	12350	12350	12350	12350	0
69	20241129	195000	82707850	12350	12350	12350	12350	0
70	20241129	194900	82707850	12350	12350	12350	12350	0
71	20241129	194800	82707850	12350	12350	12350	12350	0
72	20241129	194700	82707850	12350	12350	12350	12350	0
73	20241129	194600	82707850	12350	12350	12350	12350	0
74	20241129	194500	82707850	12350	12350	12350	12350	0
75	20241129	194400	82707850	12350	12350	12350	12350	0
76	20241129	194300	82707850	12350	12350	12350	12350	0
77	20241129	194200	82707850	12350	12350	12350	12350	0
78	20241129	194100	82707850	12350	12350	12350	12350	0
79	20241129	194000	82707850	12350	12350	12350	12350	0
80	20241129	193900	82707850	12350	12350	12350	12350	0
81	20241129	193800	82707850	12350	12350	12350	12350	0
82	20241129	193700	82707850	12350	12350	12350	12350	0
83	20241129	193600	82707850	12350	12350	12350	12350	0
84	20241129	193500	82707850	12350	12350	12350	12350	0
85	20241129	193400	82707850	12350	12350	12350	12350	0
86	20241129	193300	82707850	12350	12350	12350	12350	0
87	20241129	193200	82707850	12350	12350	12350	12350	0
88	20241129	193100	82707850	12350	12350	12350	12350	0
89	20241129	193000	82707850	12350	12350	12350	12350	0
90	20241129	192900	82707850	12350	12350	12350	12350	0
91	20241129	192800	82707850	12350	12350	12350	12350	0
92	20241129	192700	82707850	12350	12350	12350	12350	525
93	20241129	192600	82707850	12350	12350	12350	12350	0
94	20241129	192500	82707850	12350	12350	12350	12350	0
95	20241129	192400	82707850	12350	12350	12350	12350	0
96	20241129	192300	82707850	12350	12350	12350	12350	0
97	20241129	192200	82707850	12350	12350	12350	12350	0
98	20241129	192100	82707850	12350	12350	12350	12350	0
99	20241129	192000	82707850	12350	12350	12350	12350	0
100	20241129	191900	82707850	12350	12350	12350	12350	0
101	20241129	191800	82707850	12350	12350	12350	12350	0
102	20241129	191700	82707850	12350	12350	12350	12350	0
103	20241129	191600	82707850	12350	12350	12350	12350	0
104	20241129	191500	82707850	12350	12350	12350	12350	0
105	20241129	191400	82707850	12350	12350	12350	12350	0
106	20241129	191300	82707850	12350	12350	12350	12350	0
107	20241129	191200	82707850	12350	12350	12350	12350	0
108	20241129	191100	82707850	12350	12350	12350	12350	0
109	20241129	191000	82707850	12350	12350	12350	12350	0
110	20241129	190900	82707850	12350	12350	12350	12350	0
111	20241129	190800	82707850	12350	12350	12350	12350	0
112	20241129	190700	82707850	12350	12350	12350	12350	0
113	20241129	190600	82707850	12350	12350	12350	12350	0
114	20241129	190500	82707850	12350	12350	12350	12350	0
115	20241129	190400	82707850	12350	12350	12350	12350	0
116	20241129	190300	82707850	12350	12350	12350	12350	0
117	20241129	190200	82707850	12350	12350	12350	12350	0
118	20241129	190100	82707850	12350	12350	12350	12350	0
119	20241129	190000	82707850	12350	12350	12350	12350	0
120	20241129	185900	82707850	12350	12350	12350	12350	0
121	20241129	185800	82707850	12350	12350	12350	12350	0
122	20241129	185700	82707850	12350	12350	12350	12350	525
123	20241129	185600	82707850	12350	12350	12350	12350	0
124	20241129	185500	82707850	12350	12350	12350	12350	0
125	20241129	185400	82707850	12350	12350	12350	12350	0
126	20241129	185300	82707850	12350	12350	12350	12350	0
127	20241129	185200	82707850	12350	12350	12350	12350	0
128	20241129	185100	82707850	12350	12350	12350	12350	0
129	20241129	185000	82707850	12350	12350	12350	12350	0
130	20241129	184900	82707850	12350	12350	12350	12350	0
131	20241129	184800	82707850	12350	12350	12350	12350	0
132	20241129	184700	82707850	12350	12350	12350	12350	0
133	20241129	184600	82707850	12350	12350	12350	12350	0
134	20241129	184500	82707850	12350	12350	12350	12350	0
135	20241129	184400	82707850	12350	12350	12350	12350	0
136	20241129	184300	82707850	12350	12350	12350	12350	0
137	20241129	184200	82707850	12350	12350	12350	12350	0
138	20241129	184100	82707850	12350	12350	12350	12350	0
139	20241129	184000	82707850	12350	12350	12350	12350	0
140	20241129	183900	82707850	12350	12350	12350	12350	0
141	20241129	183800	82707850	12350	12350	12350	12350	0
142	20241129	183700	82707850	12350	12350	12350	12350	0
143	20241129	183600	82707850	12350	12350	12350	12350	0
144	20241129	183500	82707850	12350	12350	12350	12350	0
145	20241129	183400	82707850	12350	12350	12350	12350	0
146	20241129	183300	82707850	12350	12350	12350	12350	0
147	20241129	183200	82707850	12350	12350	12350	12350	0
148	20241129	183100	82707850	12350	12350	12350	12350	0
149	20241129	183000	82707850	12350	12350	12350	12350	0
150	20241129	182900	82707850	12350	12350	12350	12350	0
151	20241129	182800	82707850	12350	12350	12350	12350	0
152	20241129	182700	82707850	12350	12350	12350	12350	525
153	20241129	182600	82707850	12350	12350	12350	12350	0
154	20241129	182500	82707850	12350	12350	12350	12350	0
155	20241129	182400	82707850	12350	12350	12350	12350	0
156	20241129	182300	82707850	12350	12350	12350	12350	0
157	20241129	182200	82707850	12350	12350	12350	12350	0
158	20241129	182100	82707850	12350	12350	12350	12350	0
159	20241129	182000	82707850	12350	12350	12350	12350	0
160	20241129	181900	82707850	12350	12350	12350	12350	0
161	20241129	181800	82707850	12350	12350	12350	12350	0
162	20241129	181700	82707850	12350	12350	12350	12350	0
163	20241129	181600	82707850	12350	12350	12350	12350	0
164	20241129	181500	82707850	12350	12350	12350	12350	0
165	20241129	181400	82707850	12350	12350	12350	12350	0
166	20241129	181300	82707850	12350	12350	12350	12350	0
167	20241129	181200	82707850	12350	12350	12350	12350	0
168	20241129	181100	82707850	12350	12350	12350	12350	0
169	20241129	181000	82707850	12350	12350	12350	12350	0
170	20241129	180900	82707850	12350	12350	12350	12350	0
171	20241129	180800	82707850	12350	12350	12350	12350	0
172	20241129	180700	82707850	12350	12350	12350	12350	0
173	20241129	180600	82707850	12350	12350	12350	12350	0
174	20241129	180500	82707850	12350	12350	12350	12350	0
175	20241129	180400	82707850	12350	12350	12350	12350	0
176	20241129	180300	82707850	12350	12350	12350	12350	0
177	20241129	180200	82707850	12350	12350	12350	12350	0
178	20241129	180100	82707850	12350	12350	12350	12350	0
179	20241129	180000	82707850	12350	12350	12350	12350	0
180	20241129	175900	82707850	12350	12350	12350	12350	0
181	20241129	175800	82707850	12350	12350	12350	12350	0
182	20241129	175700	82707850	12350	12350	12350	12350	525
183	20241129	175600	82707850	12350	12350	12350	12350	0
184	20241129	175500	82707850	12350	12350	12350	12350	0
185	20241129	175400	82707850	12350	12350	12350	12350	0
186	20241129	175300	82707850	12350	12350	12350	12350	0
187	20241129	175200	82707850	12350	12350	12350	12350	0
188	20241129	175100	82707850	12350	12350	12350	12350	0
189	20241129	175000	82707850	12350	12350	12350	12350	0
190	20241129	174900	82707850	12350	12350	12350	12350	0
191	20241129	174800	82707850	12350	12350	12350	12350	0
192	20241129	174700	82707850	12350	12350	12350	12350	0
193	20241129	174600	82707850	12350	12350	12350	12350	0
194	20241129	174500	82707850	12350	12350	12350	12350	0
195	20241129	174400	82707850	12350	12350	12350	12350	0
196	20241129	174300	82707850	12350	12350	12350	12350	0
197	20241129	174200	82707850	12350	12350	12350	12350	0
198	20241129	174100	82707850	12350	12350	12350	12350	0
199	20241129	174000	82707850	12350	12350	12350	12350	0
200	20241129	173900	82707850	12350	12350	12350	12350	0
201	20241129	173800	82707850	12350	12350	12350	12350	0
202	20241129	173700	82707850	12350	12350	12350	12350	0
203	20241129	173600	82707850	12350	12350	12350	12350	0
204	20241129	173500	82707850	12350	12350	12350	12350	0
205	20241129	173400	82707850	12350	12350	12350	12350	0
206	20241129	173300	82707850	12350	12350	12350	12350	0
207	20241129	173200	82707850	12350	12350	12350	12350	0
208	20241129	173100	82707850	12350	12350	12350	12350	0
209	20241129	173000	82707850	12350	12350	12350	12350	0
210	20241129	172900	82707850	12350	12350	12350	12350	0
211	20241129	172800	82707850	12350	12350	12350	12350	0
212	20241129	172700	82707850	12350	12350	12350	12350	525
213	20241129	172600	82707850	12350	12350	12350	12350	0
214	20241129	172500	82707850	12350	12350	12350	12350	0
215	20241129	172400	82707850	12350	12350	12350	12350	0
216	20241129	172300	82707850	12350	12350	12350	12350	0
217	20241129	172200	82707850	12350	12350	12350	12350	0
218	20241129	172100	82707850	12350	12350	12350	12350	0
219	20241129	172000	82707850	12350	12350	12350	12350	0
220	20241129	171900	82707850	12350	12350	12350	12350	0
221	20241129	171800	82707850	12350	12350	12350	12350	0
222	20241129	171700	82707850	12350	12350	12350	12350	0
223	20241129	171600	82707850	12350	12350	12350	12350	0
224	20241129	171500	82707850	12350	12350	12350	12350	0
225	20241129	171400	82707850	12350	12350	12350	12350	0
226	20241129	171300	82707850	12350	12350	12350	12350	0
227	20241129	171200	82707850	12350	12350	12350	12350	0
228	20241129	171100	82707850	12350	12350	12350	12350	0
229	20241129	171000	82707850	12350	12350	12350	12350	0
230	20241129	170900	82707850	12350	12350	12350	12350	0
231	20241129	170800	82707850	12350	12350	12350	12350	0
232	20241129	170700	82707850	12350	12350	12350	12350	0
233	20241129	170600	82707850	12350	12350	12350	12350	0
234	20241129	170500	82707850	12350	12350	12350	12350	0
235	20241129	170400	82707850	12350	12350	12350	12350	0
236	20241129	170300	82707850	12350	12350	12350	12350	0
237	20241129	170200	82707850	12350	12350	12350	12350	0
238	20241129	170100	82707850	12350	12350	12350	12350	0
239	20241129	170000	82707850	12350	12350	12350	12350	0
240	20241129	165900	82707850	12350	12350	12350	12350	0
241	20241129	165800	82707850	12350	12350	12350	12350	0
242	20241129	165700	82707850	12350	12350	12350	12350	525
243	20241129	165600	82707850	12350	12350	12350	12350	0
244	20241129	165500	82707850	12350	12350	12350	12350	0
245	20241129	165400	82707850	12350	12350	12350	12350	0
246	20241129	165300	82707850	12350	12350	12350	12350	0
247	20241129	165200	82707850	12350	12350	12350	12350	0
248	20241129	165100	82707850	12350	12350	12350	12350	0
249	20241129	165000	82707850	12350	12350	12350	12350	0
250	20241129	164900	82707850	12350	12350	12350	12350	0
251	20241129	164800	82707850	12350	12350	12350	12350	0
252	20241129	164700	82707850	12350	12350	12350	12350	0
253	20241129	164600	82707850	12350	12350	12350	12350	0
254	20241129	164500	82707850	12350	12350	12350	12350	0
255	20241129	164400	82707850	12350	12350	12350	12350	0
256	20241129	164300	82707850	12350	12350	12350	12350	0
257	20241129	164200	82707850	12350	12350	12350	12350	0
258	20241129	164100	82707850	12350	12350	12350	12350	0
259	20241129	164000	82707850	12350	12350	12350	12350	0
260	20241129	163900	82707850	12350	12350	12350	12350	0
261	20241129	163800	82707850	12350	12350	12350	12350	0
262	20241129	163700	82707850	12350	12350	12350	12350	0
263	20241129	163600	82707850	12350	12350	12350	12350	0
264	20241129	163500	82707850	12350	12350	12350	12350	0
265	20241129	163400	82707850	12350	12350	12350	12350	0
266	20241129	163300	82707850	12350	12350	12350	12350	0
267	20241129	163200	82707850	12350	12350	12350	12350	0
268	20241129	163100	82707850	12350	12350	12350	12350	0
269	20241129	163000	82707850	12350	12350	12350	12350	0
270	20241129	162900	82707850	12350	12350	12350	12350	0
271	20241129	162800	82707850	12350	12350	12350	12350	0
272	20241129	162700	82707850	12350	12350	12350	12350	525
273	20241129	162600	82707850	12350	12350	12350	12350	0
274	20241129	162500	82707850	12350	12350	12350	12350	0
275	20241129	162400	82707850	12350	12350	12350	12350	0
276	20241129	162300	82707850	12350	12350	12350	12350	0
277	20241129	162200	82707850	12350	12350	12350	12350	0
278	20241129	162100	82707850	12350	12350	12350	12350	0
279	20241129	162000	82707850	12350	12350	12350	12350	0
280	20241129	161900	82707850	12350	12350	12350	12350	0
281	20241129	161800	82707850	12350	12350	12350	12350	0
282	20241129	161700	82707850	12350	12350	12350	12350	0
283	20241129	161600	82707850	12350	12350	12350	12350	0
284	20241129	161500	82707850	12350	12350	12350	12350	0
285	20241129	161400	82707850	12350	12350	12350	12350	0
286	20241129	161300	82707850	12350	12350	12350	12350	0
287	20241129	161200	82707850	12350	12350	12350	12350	0
288	20241129	161100	82707850	12350	12350	12350	12350	0
289	20241129	161000	82707850	12350	12350	12350	12350	0
290	20241129	160900	82707850	12350	12350	12350	12350	0
291	20241129	160800	82707850	12350	12350	12350	12350	0
292	20241129	160700	82707850	12350	12350	12350	12350	0
293	20241129	160600	82707850	12350	12350	12350	12350	0
294	20241129	160500	82707850	12350	12350	12350	12350	0
295	20241129	160400	82707850	12350	12350	12350	12350	0
296	20241129	160300	82707850	12350	12350	12350	12350	0
297	20241129	160200	82707850	12350	12350	12350	12350	0
298	20241129	160100	82707850	12350	12350	12350	12350	0
299	20241129	160000	82707850	12350	12350	12350	12350	0
300	20241129	155900	82707850	12350	12350	12350	12350	0
301	20241129	155800	82707850	12350	12350	12350	12350	0
302	20241129	155700	82707850	12350	12350	12350	12350	525
303	20241129	155600	82707850	12350	12350	12350	12350	0
304	20241129	155500	82707850	12350	12350	12350	12350	0
305	20241129	155400	82707850	12350	12350	12350	12350	0
306	20241129	155300	82707850	12350	12350	12350	12350	0
307	20241129	155200	82707850	12350	12350	12350	12350	0
308	20241129	155100	82707850	12350	12350	12350	12350	0
309	20241129	155000	82707850	12350	12350	12350	12350	0
310	20241129	154900	82707850	12350	12350	12350	12350	0
311	20241129	154800	82707850	12350	12350	12350	12350	0
312	20241129	154700	82707850	12350	12350	12350	12350	0
313	20241129	154600	82707850	12350	12350	12350	12350	0
314	20241129	154500	82707850	12350	12350	12350	12350	0
315	20241129	154400	82707850	12350	12350	12350	12350	0
316	20241129	154300	82707850	12350	12350	12350	12350	0
317	20241129	154200	82707850	12350	12350	12350	12350	0
318	20241129	154100	82707850	12350	12350	12350	12350	0
319	20241129	154000	82707850	12350	12350	12350	12350	0
320	20241129	153900	82707850	12350	12350	12350	12350	0
321	20241129	153800	82707850	12350	12350	12350	12350	0
322	20241129	153700	82707850	12350	12350	12350	12350	0
323	20241129	153600	82707850	12350	12350	12350	12350	0
324	20241129	153500	82707850	12350	12350	12350	12350	0
325	20241129	153400	82707850	12350	12350	12350	12350	0
326	20241129	153300	82707850	12350	12350	12350	12350	0
327	20241129	153200	82707850	12350	12350	12350	12350	0
328	20241129	153100	82707850	12350	12350	12350	12350	0
329	20241129	153000	82707850	12350	12350	12350	12350	525
330	20241129	152900	76224100	12430	12430	12430	12430	0
331	20241129	152800	76224100	12430	12430	12430	12430	0
332	20241129	152700	76224100	12430	12430	12430	12430	0
333	20241129	152600	76224100	12430	12430	12430	12430	0
334	20241129	152500	76224100	12430	12430	12430	12430	0
335	20241129	152400	76224100	12430	12430	12430	12430	0
336	20241129	152300	76224100	12430	12430	12430	12430	0
337	20241129	152200	76224100	12430	12430	12430	12430	0
338	20241129	152100	76224100	12430	12430	12430	12430	0
339	20241129	152000	76224100	12430	12430	12430	12430	0
340	20241129	151900	76224100	12430	12570	12570	12430	10
341	20241129	151800	76099150	12480	12560	12560	12480	6
342	20241129	151700	76024070	12570	12600	12600	12570	8
343	20241129	151600	75923340	12610	12450	12610	12450	85
344	20241129	151500	74860670	12450	12450	12450	12450	8
345	20241129	151400	74761070	12450	12450	12450	12450	3
346	20241129	151300	74723720	12450	12450	12450	12450	0
347	20241129	151200	74723720	12450	12450	12450	12450	4
348	20241129	151100	74673920	12420	12420	12420	12420	0
349	20241129	151000	74673920	12420	12420	12420	12420	1
350	20241129	150900	74661500	12450	12450	12450	12450	0
351	20241129	150800	74661500	12450	12450	12450	12450	0
352	20241129	150700	74661500	12450	12380	12450	12380	237
353	20241129	150600	71725740	12370	12390	12390	12370	13
354	20241129	150500	71564720	12390	12390	12390	12390	2
355	20241129	150400	71539940	12390	12360	12390	12360	99
356	20241129	150300	70315300	12370	12370	12370	12370	31
357	20241129	150200	69931830	12370	12370	12370	12350	4
358	20241129	150100	69882380	12380	12380	12380	12380	0
359	20241129	150000	69882380	12380	12380	12380	12380	2
360	20241129	145900	69857620	12380	12380	12380	12380	1
361	20241129	145800	69845240	12380	12380	12380	12380	3
362	20241129	145700	69808100	12380	12380	12380	12380	6
363	20241129	145600	69733820	12380	12380	12380	12380	0
364	20241129	145500	69733820	12380	12380	12380	12380	0
365	20241129	145400	69733820	12380	12380	12380	12380	0
366	20241129	145300	69733820	12380	12380	12380	12380	0
367	20241129	145200	69733820	12380	12380	12380	12380	0
368	20241129	145100	69733820	12380	12380	12380	12380	0
369	20241129	145000	69733820	12380	12380	12380	12380	6
370	20241129	144900	69659540	12310	12310	12310	12310	0
371	20241129	144800	69659540	12310	12310	12310	12310	40
372	20241129	144700	69167140	12310	12330	12330	12310	70
373	20241129	144600	68304700	12390	12390	12390	12390	0
374	20241129	144500	68304700	12390	12390	12390	12390	0
375	20241129	144400	68304700	12390	12390	12390	12390	0
376	20241129	144300	68304700	12390	12390	12390	12390	0
377	20241129	144200	68304700	12390	12390	12390	12390	0
378	20241129	144100	68304700	12390	12390	12390	12390	15
379	20241129	144000	68118850	12350	12350	12350	12350	0
380	20241129	143900	68118850	12350	12350	12350	12350	0
381	20241129	143800	68118850	12350	12350	12350	12350	0
382	20241129	143700	68118850	12350	12350	12350	12350	0
383	20241129	143600	68118850	12350	12350	12350	12350	0
384	20241129	143500	68118850	12350	12350	12350	12350	0
385	20241129	143400	68118850	12350	12350	12350	12350	200
386	20241129	143300	65648850	12300	12310	12310	12300	76
387	20241129	143200	64713380	12350	12350	12350	12350	0
388	20241129	143100	64713380	12350	12350	12350	12350	0
389	20241129	143000	64713380	12350	12350	12350	12350	4
390	20241129	142900	64663980	12320	12320	12320	12320	0
391	20241129	142800	64663980	12320	12320	12320	12320	0
392	20241129	142700	64663980	12320	12320	12320	12320	0
393	20241129	142600	64663980	12320	12320	12320	12320	50
394	20241129	142500	64047980	12310	12310	12310	12310	0
395	20241129	142400	64047980	12310	12310	12310	12310	0
396	20241129	142300	64047980	12310	12310	12310	12310	0
397	20241129	142200	64047980	12310	12310	12310	12310	0
398	20241129	142100	64047980	12310	12330	12330	12310	231
399	20241129	142000	61201920	12340	12340	12340	12340	0
400	20241129	141900	61201920	12340	12340	12340	12340	0
401	20241129	141800	61201920	12340	12340	12340	12340	0
402	20241129	141700	61201920	12340	12340	12340	12340	102
403	20241129	141600	59943240	12340	12340	12340	12340	2
404	20241129	141500	59918560	12340	12340	12340	12340	0
405	20241129	141400	59918560	12340	12340	12340	12340	0
406	20241129	141300	59918560	12340	12340	12340	12340	4
407	20241129	141200	59869200	12340	12340	12340	12340	11
408	20241129	141100	59733460	12350	12350	12350	12350	50
409	20241129	141000	59115960	12340	12340	12340	12340	2
410	20241129	140900	59091280	12340	12340	12340	12340	0
411	20241129	140800	59091280	12340	12340	12340	12340	0
412	20241129	140700	59091280	12340	12340	12340	12340	65
413	20241129	140600	58289180	12340	12350	12350	12340	157
414	20241129	140500	56351400	12340	12340	12340	12340	0
415	20241129	140400	56351400	12340	12340	12340	12340	0
416	20241129	140300	56351400	12340	12340	12340	12340	0
417	20241129	140200	56351400	12340	12350	12350	12340	40
418	20241129	140100	55857790	12350	12350	12350	12350	0
419	20241129	140000	55857790	12350	12350	12350	12350	100
420	20241129	135900	54622790	12350	12350	12350	12350	0
421	20241129	135800	54622790	12350	12350	12350	12350	0
422	20241129	135700	54622790	12350	12350	12350	12350	0
423	20241129	135600	54622790	12350	12350	12350	12350	0
424	20241129	135500	54622790	12350	12350	12350	12350	0
425	20241129	135400	54622790	12350	12350	12350	12350	0
426	20241129	135300	54622790	12350	12350	12350	12350	0
427	20241129	135200	54622790	12350	12350	12350	12350	0
428	20241129	135100	54622790	12350	12350	12350	12350	0
429	20241129	135000	54622790	12350	12350	12350	12350	0
430	20241129	134900	54622790	12350	12350	12350	12350	0
431	20241129	134800	54622790	12350	12350	12350	12350	105
432	20241129	134700	53326040	12390	12390	12390	12390	0
433	20241129	134600	53326040	12390	12390	12390	12390	0
434	20241129	134500	53326040	12390	12390	12390	12390	0
435	20241129	134400	53326040	12390	12390	12390	12390	0
436	20241129	134300	53326040	12390	12390	12390	12390	0
437	20241129	134200	53326040	12390	12390	12390	12390	4
438	20241129	134100	53276480	12340	12340	12340	12340	0
439	20241129	134000	53276480	12340	12340	12340	12340	0
440	20241129	133900	53276480	12340	12380	12380	12340	78
441	20241129	133800	52313230	12390	12390	12390	12390	0
442	20241129	133700	52313230	12390	12390	12390	12390	0
443	20241129	133600	52313230	12390	12390	12390	12390	0
444	20241129	133500	52313230	12390	12390	12390	12390	10
445	20241129	133400	52189330	12390	12390	12390	12390	4
446	20241129	133300	52139770	12380	12380	12380	12380	0
447	20241129	133200	52139770	12380	12380	12380	12380	11
448	20241129	133100	52003590	12380	12380	12380	12380	1
449	20241129	133000	51991210	12330	12330	12330	12330	20
450	20241129	132900	51744610	12330	12400	12400	12330	73
451	20241129	132800	50844450	12330	12330	12330	12330	28
452	20241129	132700	50499210	12320	12320	12320	12320	0
453	20241129	132600	50499210	12320	12320	12320	12320	0
454	20241129	132500	50499210	12320	12330	12330	12320	138
455	20241129	132400	48798320	12330	12330	12330	12330	0
456	20241129	132300	48798320	12330	12330	12330	12330	0
457	20241129	132200	48798320	12330	12330	12330	12330	0
458	20241129	132100	48798320	12330	12330	12330	12330	0
459	20241129	132000	48798320	12330	12330	12330	12330	30
460	20241129	131900	48428420	12400	12400	12400	12400	0
461	20241129	131800	48428420	12400	12400	12400	12400	4
462	20241129	131700	48378820	12320	12320	12320	12320	0
463	20241129	131600	48378820	12320	12320	12320	12320	0
464	20241129	131500	48378820	12320	12320	12320	12320	0
465	20241129	131400	48378820	12320	12320	12320	12320	0
466	20241129	131300	48378820	12320	12330	12330	12320	119
467	20241129	131200	46911870	12340	12380	12380	12340	616
468	20241129	131100	39305560	12470	12470	12470	12470	0
469	20241129	131000	39305560	12470	12470	12470	12470	0
470	20241129	130900	39305560	12470	12470	12470	12470	0
471	20241129	130800	39305560	12470	12470	12470	12470	0
472	20241129	130700	39305560	12470	12470	12470	12470	0
473	20241129	130600	39305560	12470	12470	12470	12470	0
474	20241129	130500	39305560	12470	12470	12470	12470	0
475	20241129	130400	39305560	12470	12470	12470	12470	0
476	20241129	130300	39305560	12470	12470	12470	12470	0
477	20241129	130200	39305560	12470	12470	12470	12470	0
478	20241129	130100	39305560	12470	12470	12470	12470	0
479	20241129	130000	39305560	12470	12470	12470	12470	0
480	20241129	125900	39305560	12470	12470	12470	12470	0
481	20241129	125800	39305560	12470	12470	12470	12470	0
482	20241129	125700	39305560	12470	12470	12470	12470	0
483	20241129	125600	39305560	12470	12470	12470	12470	0
484	20241129	125500	39305560	12470	12470	12470	12470	0
485	20241129	125400	39305560	12470	12470	12470	12470	0
486	20241129	125300	39305560	12470	12470	12470	12470	0
487	20241129	125200	39305560	12470	12470	12470	12470	0
488	20241129	125100	39305560	12470	12470	12470	12470	0
489	20241129	125000	39305560	12470	12470	12470	12470	0
490	20241129	124900	39305560	12470	12470	12470	12470	0
491	20241129	124800	39305560	12470	12470	12470	12470	0
492	20241129	124700	39305560	12470	12470	12470	12470	0
493	20241129	124600	39305560	12470	12470	12470	12470	0
494	20241129	124500	39305560	12470	12470	12470	12470	0
495	20241129	124400	39305560	12470	12470	12470	12470	0
496	20241129	124300	39305560	12470	12470	12470	12470	0
497	20241129	124200	39305560	12470	12470	12470	12470	0
498	20241129	124100	39305560	12470	12470	12470	12470	0
499	20241129	124000	39305560	12470	12470	12470	12470	0
500	20241129	123900	39305560	12470	12470	12470	12470	0
501	20241129	123800	39305560	12470	12470	12470	12470	0
502	20241129	123700	39305560	12470	12430	12470	12430	18
503	20241129	123600	39081510	12360	12360	12360	12360	0
504	20241129	123500	39081510	12360	12360	12360	12360	0
505	20241129	123400	39081510	12360	12360	12360	12360	0
506	20241129	123300	39081510	12360	12360	12360	12360	0
507	20241129	123200	39081510	12360	12360	12360	12360	0
508	20241129	123100	39081510	12360	12360	12360	12360	0
509	20241129	123000	39081510	12360	12360	12360	12360	0
510	20241129	122900	39081510	12360	12360	12360	12360	0
511	20241129	122800	39081510	12360	12360	12360	12360	0
512	20241129	122700	39081510	12360	12360	12360	12360	0
513	20241129	122600	39081510	12360	12360	12360	12360	0
514	20241129	122500	39081510	12360	12360	12360	12360	0
515	20241129	122400	39081510	12360	12360	12360	12360	0
516	20241129	122300	39081510	12360	12360	12360	12360	34
517	20241129	122200	38661270	12360	12360	12360	12360	3
518	20241129	122100	38624190	12360	12360	12360	12360	0
519	20241129	122000	38624190	12360	12360	12360	12360	0
520	20241129	121900	38624190	12360	12360	12360	12360	0
521	20241129	121800	38624190	12360	12370	12370	12360	11
522	20241129	121700	38488130	12470	12470	12470	12470	0
523	20241129	121600	38488130	12470	12470	12470	12470	0
524	20241129	121500	38488130	12470	12470	12470	12470	0
525	20241129	121400	38488130	12470	12470	12470	12470	0
526	20241129	121300	38488130	12470	12470	12470	12470	0
527	20241129	121200	38488130	12470	12470	12470	12470	0
528	20241129	121100	38488130	12470	12470	12470	12470	0
529	20241129	121000	38488130	12470	12470	12470	12470	0
530	20241129	120900	38488130	12470	12470	12470	12470	0
531	20241129	120800	38488130	12470	12470	12470	12470	0
532	20241129	120700	38488130	12470	12460	12470	12460	4
533	20241129	120600	38438260	12370	12370	12370	12370	1
534	20241129	120500	38425890	12470	12470	12470	12470	0
535	20241129	120400	38425890	12470	12470	12470	12470	0
536	20241129	120300	38425890	12470	12470	12470	12470	0
537	20241129	120200	38425890	12470	12470	12470	12470	0
538	20241129	120100	38425890	12470	12470	12470	12470	0
539	20241129	120000	38425890	12470	12470	12470	12470	0
540	20241129	115900	38425890	12470	12470	12470	12470	0
541	20241129	115800	38425890	12470	12470	12470	12470	1
542	20241129	115700	38413420	12350	12350	12350	12350	0
543	20241129	115600	38413420	12350	12350	12350	12350	0
544	20241129	115500	38413420	12350	12350	12350	12350	1
545	20241129	115400	38401070	12470	12470	12470	12470	0
546	20241129	115300	38401070	12470	12470	12470	12470	0
547	20241129	115200	38401070	12470	12470	12470	12470	0
548	20241129	115100	38401070	12470	12470	12470	12470	0
549	20241129	115000	38401070	12470	12470	12470	12470	0
550	20241129	114900	38401070	12470	12470	12470	12470	0
551	20241129	114800	38401070	12470	12470	12470	12470	0
552	20241129	114700	38401070	12470	12470	12470	12470	10
553	20241129	114600	38276370	12460	12430	12460	12430	19
554	20241129	114500	38039990	12350	12350	12350	12350	0
555	20241129	114400	38039990	12350	12350	12350	12350	0
556	20241129	114300	38039990	12350	12350	12350	12350	58
557	20241129	114200	37323690	12350	12350	12350	12350	0
558	20241129	114100	37323690	12350	12350	12350	12350	0
559	20241129	114000	37323690	12350	12350	12350	12350	0
560	20241129	113900	37323690	12350	12350	12350	12350	0
561	20241129	113800	37323690	12350	12350	12350	12340	221
562	20241129	113700	34595950	12480	12480	12480	12480	0
563	20241129	113600	34595950	12480	12480	12480	12480	0
564	20241129	113500	34595950	12480	12480	12480	12480	0
565	20241129	113400	34595950	12480	12480	12480	12480	0
566	20241129	113300	34595950	12480	12480	12480	12480	0
567	20241129	113200	34595950	12480	12480	12480	12480	0
568	20241129	113100	34595950	12480	12480	12480	12480	0
569	20241129	113000	34595950	12480	12480	12480	12480	0
570	20241129	112900	34595950	12480	12480	12480	12480	0
571	20241129	112800	34595950	12480	12480	12480	12480	0
572	20241129	112700	34595950	12480	12470	12480	12470	2
573	20241129	112600	34571000	12460	12460	12460	12460	0
574	20241129	112500	34571000	12460	12460	12460	12460	4
575	20241129	112400	34521160	12350	12350	12350	12350	0
576	20241129	112300	34521160	12350	12350	12350	12350	10
577	20241129	112200	34397660	12350	12350	12350	12350	226
578	20241129	112100	31606560	12460	12460	12460	12460	0
579	20241129	112000	31606560	12460	12460	12460	12460	0
580	20241129	111900	31606560	12460	12460	12460	12460	2
581	20241129	111800	31581640	12380	12380	12380	12380	0
582	20241129	111700	31581640	12380	12350	12380	12350	28
583	20241129	111600	31235410	12370	12370	12370	12370	56
584	20241129	111500	30542690	12380	12410	12410	12380	25
585	20241129	111400	30232890	12420	12420	12420	12420	30
586	20241129	111300	29860290	12420	12420	12420	12420	0
587	20241129	111200	29860290	12420	12420	12420	12420	1
588	20241129	111100	29847870	12470	12470	12470	12470	0
589	20241129	111000	29847870	12470	12470	12470	12470	0
590	20241129	110900	29847870	12470	12470	12470	12470	0
591	20241129	110800	29847870	12470	12470	12470	12470	0
592	20241129	110700	29847870	12470	12470	12470	12470	0
593	20241129	110600	29847870	12470	12470	12470	12470	0
594	20241129	110500	29847870	12470	12470	12470	12470	0
595	20241129	110400	29847870	12470	12470	12470	12470	1
596	20241129	110300	29835400	12470	12470	12470	12470	0
597	20241129	110200	29835400	12470	12470	12470	12470	0
598	20241129	110100	29835400	12470	12470	12470	12470	1
599	20241129	110000	29822930	12420	12420	12420	12420	0
600	20241129	105900	29822930	12420	12420	12420	12420	0
601	20241129	105800	29822930	12420	12420	12420	12420	0
602	20241129	105700	29822930	12420	12420	12420	12420	0
603	20241129	105600	29822930	12420	12420	12420	12420	0
604	20241129	105500	29822930	12420	12420	12420	12420	0
605	20241129	105400	29822930	12420	12420	12420	12420	0
606	20241129	105300	29822930	12420	12420	12420	12420	0
607	20241129	105200	29822930	12420	12420	12420	12420	0
608	20241129	105100	29822930	12420	12420	12420	12420	0
609	20241129	105000	29822930	12420	12420	12420	12420	4
610	20241129	104900	29773250	12450	12450	12450	12450	0
611	20241129	104800	29773250	12450	12450	12450	12450	0
612	20241129	104700	29773250	12450	12450	12450	12450	0
613	20241129	104600	29773250	12450	12450	12450	12450	0
614	20241129	104500	29773250	12450	12450	12450	12450	49
615	20241129	104400	29163200	12490	12490	12490	12490	0
616	20241129	104300	29163200	12490	12490	12490	12490	0
617	20241129	104200	29163200	12490	12490	12490	12490	0
618	20241129	104100	29163200	12490	12490	12490	12490	0
619	20241129	104000	29163200	12490	12480	12490	12480	6
620	20241129	103900	29088270	12330	12330	12330	12330	0
621	20241129	103800	29088270	12330	12440	12440	12330	529
622	20241129	103700	22539320	12490	12490	12490	12490	0
623	20241129	103600	22539320	12490	12490	12490	12490	0
624	20241129	103500	22539320	12490	12490	12490	12490	0
625	20241129	103400	22539320	12490	12490	12490	12490	0
626	20241129	103300	22539320	12490	12490	12490	12490	0
627	20241129	103200	22539320	12490	12500	12500	12490	55
628	20241129	103100	21851830	12500	12500	12500	12500	0
629	20241129	103000	21851830	12500	12500	12500	12500	3
630	20241129	102900	21814330	12510	12510	12510	12510	0
631	20241129	102800	21814330	12510	12510	12510	12510	0
632	20241129	102700	21814330	12510	12510	12510	12510	0
633	20241129	102600	21814330	12510	12510	12510	12510	0
634	20241129	102500	21814330	12510	12510	12510	12510	1
635	20241129	102400	21801820	12430	12440	12440	12430	58
636	20241129	102300	21080580	12470	12470	12470	12470	2
637	20241129	102200	21055640	12370	12370	12370	12370	0
638	20241129	102100	21055640	12370	12370	12370	12370	6
639	20241129	102000	20981420	12370	12380	12380	12370	2
640	20241129	101900	20956670	12400	12400	12400	12400	100
641	20241129	101800	19716670	12510	12510	12510	12510	0
642	20241129	101700	19716670	12510	12510	12510	12510	0
643	20241129	101600	19716670	12510	12510	12510	12510	0
644	20241129	101500	19716670	12510	12510	12510	12510	0
645	20241129	101400	19716670	12510	12510	12510	12510	0
646	20241129	101300	19716670	12510	12460	12510	12460	2
647	20241129	101200	19691700	12380	12380	12380	12380	0
648	20241129	101100	19691700	12380	12380	12380	12380	20
649	20241129	101000	19444100	12510	12510	12510	12510	0
650	20241129	100900	19444100	12510	12510	12510	12510	0
651	20241129	100800	19444100	12510	12500	12510	12500	5
652	20241129	100700	19381570	12510	12390	12530	12360	23
653	20241129	100600	19096940	12360	12360	12360	12360	90
654	20241129	100500	17984540	12340	12340	12340	12340	0
655	20241129	100400	17984540	12340	12420	12420	12340	417
656	20241129	100300	12826370	12490	12490	12490	12490	0
657	20241129	100200	12826370	12490	12490	12490	12490	0
658	20241129	100100	12826370	12490	12490	12490	12490	0
659	20241129	100000	12826370	12490	12490	12490	12490	1
660	20241129	095900	12813880	12480	12480	12480	12480	0
661	20241129	095800	12813880	12480	12480	12490	12480	9
662	20241129	095700	12701540	12480	12470	12480	12470	3
663	20241129	095600	12664110	12530	12530	12530	12530	0
664	20241129	095500	12664110	12530	12530	12530	12530	0
665	20241129	095400	12664110	12530	12530	12530	12530	0
666	20241129	095300	12664110	12530	12530	12530	12530	0
667	20241129	095200	12664110	12530	12530	12530	12530	0
668	20241129	095100	12664110	12530	12530	12530	12530	0
669	20241129	095000	12664110	12530	12400	12530	12370	44
670	20241129	094900	12119040	12530	12530	12530	12530	0
671	20241129	094800	12119040	12530	12440	12530	12440	5
672	20241129	094700	12056750	12400	12520	12520	12400	328
673	20241129	094600	7984090	12530	12470	12530	12470	4
674	20241129	094500	7934030	12520	12520	12520	12520	5
675	20241129	094400	7871430	12520	12450	12520	12430	41
676	20241129	094300	7361680	12510	12510	12510	12510	0
677	20241129	094200	7361680	12510	12510	12510	12510	0
678	20241129	094100	7361680	12510	12510	12510	12510	0
679	20241129	094000	7361680	12510	12510	12510	12510	0
680	20241129	093900	7361680	12510	12510	12510	12510	0
681	20241129	093800	7361680	12510	12510	12510	12510	1
682	20241129	093700	7349170	12420	12430	12430	12420	16
683	20241129	093600	7150440	12520	12520	12520	12520	0
684	20241129	093500	7150440	12520	12520	12520	12520	4
685	20241129	093400	7100360	12510	12510	12510	12510	1
686	20241129	093300	7087850	12470	12470	12470	12470	1
687	20241129	093200	7075380	12530	12530	12530	12530	0
688	20241129	093100	7075380	12530	12530	12530	12530	0
689	20241129	093000	7075380	12530	12530	12530	12530	0
690	20241129	092900	7075380	12530	12530	12530	12530	0
691	20241129	092800	7075380	12530	12480	12530	12480	2
692	20241129	092700	7050370	12440	12440	12440	12410	103
693	20241129	092600	5770900	12530	12530	12530	12530	0
694	20241129	092500	5770900	12530	12530	12530	12530	0
695	20241129	092400	5770900	12530	12530	12530	12530	0
696	20241129	092300	5770900	12530	12530	12530	12530	0
697	20241129	092200	5770900	12530	12530	12530	12530	1
698	20241129	092100	5758370	12480	12480	12480	12480	0
699	20241129	092000	5758370	12480	12480	12480	12480	0
700	20241129	091900	5758370	12480	12480	12480	12480	104
701	20241129	091800	4460450	12600	12530	12600	12500	66
702	20241129	091700	3631380	12500	12500	12500	12500	0
703	20241129	091600	3631380	12500	12500	12500	12500	2
704	20241129	091500	3606380	12530	12530	12530	12530	0
705	20241129	091400	3606380	12530	12530	12530	12530	0
706	20241129	091300	3606380	12530	12480	12530	12480	3
707	20241129	091200	3568890	12450	12450	12450	12450	1
708	20241129	091100	3556440	12450	12470	12470	12450	13
709	20241129	091000	3394560	12580	12580	12580	12580	1
710	20241129	090900	3381980	12480	12490	12490	12480	15
711	20241129	090800	3194680	12540	12540	12540	12540	9
712	20241129	090700	3081820	12590	12590	12590	12590	1
713	20241129	090600	3069230	12590	12590	12590	12590	0
714	20241129	090500	3069230	12590	12600	12600	12590	17
715	20241129	090400	2855040	12670	12670	12670	12670	0
716	20241129	090300	2855040	12670	12670	12670	12670	4
717	20241129	090200	2804360	12670	12670	12670	12670	0
718	20241129	090100	2804360	12670	12670	12670	12670	0
719	20241129	090000	2804360	12670	12780	12780	12670	220