KissMeData/260870/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210200	97527630	15950	15950	15950	15950	30
3	20241129	210100	97527630	15950	15950	15950	15950	0
4	20241129	210000	97527630	15950	15950	15950	15950	0
5	20241129	205900	97527630	15950	15950	15950	15950	0
6	20241129	205800	97527630	15950	15950	15950	15950	0
7	20241129	205700	97527630	15950	15950	15950	15950	0
8	20241129	205600	97527630	15950	15950	15950	15950	0
9	20241129	205500	97527630	15950	15950	15950	15950	0
10	20241129	205400	97527630	15950	15950	15950	15950	0
11	20241129	205300	97527630	15950	15950	15950	15950	0
12	20241129	205200	97527630	15950	15950	15950	15950	0
13	20241129	205100	97527630	15950	15950	15950	15950	0
14	20241129	205000	97527630	15950	15950	15950	15950	0
15	20241129	204900	97527630	15950	15950	15950	15950	0
16	20241129	204800	97527630	15950	15950	15950	15950	0
17	20241129	204700	97527630	15950	15950	15950	15950	0
18	20241129	204600	97527630	15950	15950	15950	15950	0
19	20241129	204500	97527630	15950	15950	15950	15950	0
20	20241129	204400	97527630	15950	15950	15950	15950	0
21	20241129	204300	97527630	15950	15950	15950	15950	0
22	20241129	204200	97527630	15950	15950	15950	15950	0
23	20241129	204100	97527630	15950	15950	15950	15950	0
24	20241129	204000	97527630	15950	15950	15950	15950	0
25	20241129	203900	97527630	15950	15950	15950	15950	0
26	20241129	203800	97527630	15950	15950	15950	15950	0
27	20241129	203700	97527630	15950	15950	15950	15950	0
28	20241129	203600	97527630	15950	15950	15950	15950	0
29	20241129	203500	97527630	15950	15950	15950	15950	0
30	20241129	203400	97527630	15950	15950	15950	15950	0
31	20241129	203300	97527630	15950	15950	15950	15950	0
32	20241129	203200	97527630	15950	15950	15950	15950	30
33	20241129	203100	97527630	15950	15950	15950	15950	0
34	20241129	203000	97527630	15950	15950	15950	15950	0
35	20241129	202900	97527630	15950	15950	15950	15950	0
36	20241129	202800	97527630	15950	15950	15950	15950	0
37	20241129	202700	97527630	15950	15950	15950	15950	0
38	20241129	202600	97527630	15950	15950	15950	15950	0
39	20241129	202500	97527630	15950	15950	15950	15950	0
40	20241129	202400	97527630	15950	15950	15950	15950	0
41	20241129	202300	97527630	15950	15950	15950	15950	0
42	20241129	202200	97527630	15950	15950	15950	15950	0
43	20241129	202100	97527630	15950	15950	15950	15950	0
44	20241129	202000	97527630	15950	15950	15950	15950	0
45	20241129	201900	97527630	15950	15950	15950	15950	0
46	20241129	201800	97527630	15950	15950	15950	15950	0
47	20241129	201700	97527630	15950	15950	15950	15950	0
48	20241129	201600	97527630	15950	15950	15950	15950	0
49	20241129	201500	97527630	15950	15950	15950	15950	0
50	20241129	201400	97527630	15950	15950	15950	15950	0
51	20241129	201300	97527630	15950	15950	15950	15950	0
52	20241129	201200	97527630	15950	15950	15950	15950	0
53	20241129	201100	97527630	15950	15950	15950	15950	0
54	20241129	201000	97527630	15950	15950	15950	15950	0
55	20241129	200900	97527630	15950	15950	15950	15950	0
56	20241129	200800	97527630	15950	15950	15950	15950	0
57	20241129	200700	97527630	15950	15950	15950	15950	0
58	20241129	200600	97527630	15950	15950	15950	15950	0
59	20241129	200500	97527630	15950	15950	15950	15950	0
60	20241129	200400	97527630	15950	15950	15950	15950	0
61	20241129	200300	97527630	15950	15950	15950	15950	0
62	20241129	200200	97527630	15950	15950	15950	15950	30
63	20241129	200100	97527630	15950	15950	15950	15950	0
64	20241129	200000	97527630	15950	15950	15950	15950	0
65	20241129	195900	97527630	15950	15950	15950	15950	0
66	20241129	195800	97527630	15950	15950	15950	15950	0
67	20241129	195700	97527630	15950	15950	15950	15950	0
68	20241129	195600	97527630	15950	15950	15950	15950	0
69	20241129	195500	97527630	15950	15950	15950	15950	0
70	20241129	195400	97527630	15950	15950	15950	15950	0
71	20241129	195300	97527630	15950	15950	15950	15950	0
72	20241129	195200	97527630	15950	15950	15950	15950	0
73	20241129	195100	97527630	15950	15950	15950	15950	0
74	20241129	195000	97527630	15950	15950	15950	15950	0
75	20241129	194900	97527630	15950	15950	15950	15950	0
76	20241129	194800	97527630	15950	15950	15950	15950	0
77	20241129	194700	97527630	15950	15950	15950	15950	0
78	20241129	194600	97527630	15950	15950	15950	15950	0
79	20241129	194500	97527630	15950	15950	15950	15950	0
80	20241129	194400	97527630	15950	15950	15950	15950	0
81	20241129	194300	97527630	15950	15950	15950	15950	0
82	20241129	194200	97527630	15950	15950	15950	15950	0
83	20241129	194100	97527630	15950	15950	15950	15950	0
84	20241129	194000	97527630	15950	15950	15950	15950	0
85	20241129	193900	97527630	15950	15950	15950	15950	0
86	20241129	193800	97527630	15950	15950	15950	15950	0
87	20241129	193700	97527630	15950	15950	15950	15950	0
88	20241129	193600	97527630	15950	15950	15950	15950	0
89	20241129	193500	97527630	15950	15950	15950	15950	0
90	20241129	193400	97527630	15950	15950	15950	15950	0
91	20241129	193300	97527630	15950	15950	15950	15950	0
92	20241129	193200	97527630	15950	15950	15950	15950	30
93	20241129	193100	97527630	15950	15950	15950	15950	0
94	20241129	193000	97527630	15950	15950	15950	15950	0
95	20241129	192900	97527630	15950	15950	15950	15950	0
96	20241129	192800	97527630	15950	15950	15950	15950	0
97	20241129	192700	97527630	15950	15950	15950	15950	0
98	20241129	192600	97527630	15950	15950	15950	15950	0
99	20241129	192500	97527630	15950	15950	15950	15950	0
100	20241129	192400	97527630	15950	15950	15950	15950	0
101	20241129	192300	97527630	15950	15950	15950	15950	0
102	20241129	192200	97527630	15950	15950	15950	15950	0
103	20241129	192100	97527630	15950	15950	15950	15950	0
104	20241129	192000	97527630	15950	15950	15950	15950	0
105	20241129	191900	97527630	15950	15950	15950	15950	0
106	20241129	191800	97527630	15950	15950	15950	15950	0
107	20241129	191700	97527630	15950	15950	15950	15950	0
108	20241129	191600	97527630	15950	15950	15950	15950	0
109	20241129	191500	97527630	15950	15950	15950	15950	0
110	20241129	191400	97527630	15950	15950	15950	15950	0
111	20241129	191300	97527630	15950	15950	15950	15950	0
112	20241129	191200	97527630	15950	15950	15950	15950	0
113	20241129	191100	97527630	15950	15950	15950	15950	0
114	20241129	191000	97527630	15950	15950	15950	15950	0
115	20241129	190900	97527630	15950	15950	15950	15950	0
116	20241129	190800	97527630	15950	15950	15950	15950	0
117	20241129	190700	97527630	15950	15950	15950	15950	0
118	20241129	190600	97527630	15950	15950	15950	15950	0
119	20241129	190500	97527630	15950	15950	15950	15950	0
120	20241129	190400	97527630	15950	15950	15950	15950	0
121	20241129	190300	97527630	15950	15950	15950	15950	0
122	20241129	190200	97527630	15950	15950	15950	15950	30
123	20241129	190100	97527630	15950	15950	15950	15950	0
124	20241129	190000	97527630	15950	15950	15950	15950	0
125	20241129	185900	97527630	15950	15950	15950	15950	0
126	20241129	185800	97527630	15950	15950	15950	15950	0
127	20241129	185700	97527630	15950	15950	15950	15950	0
128	20241129	185600	97527630	15950	15950	15950	15950	0
129	20241129	185500	97527630	15950	15950	15950	15950	0
130	20241129	185400	97527630	15950	15950	15950	15950	0
131	20241129	185300	97527630	15950	15950	15950	15950	0
132	20241129	185200	97527630	15950	15950	15950	15950	0
133	20241129	185100	97527630	15950	15950	15950	15950	0
134	20241129	185000	97527630	15950	15950	15950	15950	0
135	20241129	184900	97527630	15950	15950	15950	15950	0
136	20241129	184800	97527630	15950	15950	15950	15950	0
137	20241129	184700	97527630	15950	15950	15950	15950	0
138	20241129	184600	97527630	15950	15950	15950	15950	0
139	20241129	184500	97527630	15950	15950	15950	15950	0
140	20241129	184400	97527630	15950	15950	15950	15950	0
141	20241129	184300	97527630	15950	15950	15950	15950	0
142	20241129	184200	97527630	15950	15950	15950	15950	0
143	20241129	184100	97527630	15950	15950	15950	15950	0
144	20241129	184000	97527630	15950	15950	15950	15950	0
145	20241129	183900	97527630	15950	15950	15950	15950	0
146	20241129	183800	97527630	15950	15950	15950	15950	0
147	20241129	183700	97527630	15950	15950	15950	15950	0
148	20241129	183600	97527630	15950	15950	15950	15950	0
149	20241129	183500	97527630	15950	15950	15950	15950	0
150	20241129	183400	97527630	15950	15950	15950	15950	0
151	20241129	183300	97527630	15950	15950	15950	15950	0
152	20241129	183200	97527630	15950	15950	15950	15950	30
153	20241129	183100	97527630	15950	15950	15950	15950	0
154	20241129	183000	97527630	15950	15950	15950	15950	0
155	20241129	182900	97527630	15950	15950	15950	15950	0
156	20241129	182800	97527630	15950	15950	15950	15950	0
157	20241129	182700	97527630	15950	15950	15950	15950	0
158	20241129	182600	97527630	15950	15950	15950	15950	0
159	20241129	182500	97527630	15950	15950	15950	15950	0
160	20241129	182400	97527630	15950	15950	15950	15950	0
161	20241129	182300	97527630	15950	15950	15950	15950	0
162	20241129	182200	97527630	15950	15950	15950	15950	0
163	20241129	182100	97527630	15950	15950	15950	15950	0
164	20241129	182000	97527630	15950	15950	15950	15950	0
165	20241129	181900	97527630	15950	15950	15950	15950	0
166	20241129	181800	97527630	15950	15950	15950	15950	0
167	20241129	181700	97527630	15950	15950	15950	15950	0
168	20241129	181600	97527630	15950	15950	15950	15950	0
169	20241129	181500	97527630	15950	15950	15950	15950	0
170	20241129	181400	97527630	15950	15950	15950	15950	0
171	20241129	181300	97527630	15950	15950	15950	15950	0
172	20241129	181200	97527630	15950	15950	15950	15950	0
173	20241129	181100	97527630	15950	15950	15950	15950	0
174	20241129	181000	97527630	15950	15950	15950	15950	0
175	20241129	180900	97527630	15950	15950	15950	15950	0
176	20241129	180800	97527630	15950	15950	15950	15950	0
177	20241129	180700	97527630	15950	15950	15950	15950	0
178	20241129	180600	97527630	15950	15950	15950	15950	0
179	20241129	180500	97527630	15950	15950	15950	15950	0
180	20241129	180400	97527630	15950	15950	15950	15950	0
181	20241129	180300	97527630	15950	15950	15950	15950	0
182	20241129	180200	97527630	15950	15950	15950	15950	30
183	20241129	180100	97527630	15950	15950	15950	15950	0
184	20241129	180000	97527630	15950	15950	15950	15950	0
185	20241129	175900	97527630	15950	15950	15950	15950	0
186	20241129	175800	97527630	15950	15950	15950	15950	0
187	20241129	175700	97527630	15950	15950	15950	15950	0
188	20241129	175600	97527630	15950	15950	15950	15950	0
189	20241129	175500	97527630	15950	15950	15950	15950	0
190	20241129	175400	97527630	15950	15950	15950	15950	0
191	20241129	175300	97527630	15950	15950	15950	15950	0
192	20241129	175200	97527630	15950	15950	15950	15950	0
193	20241129	175100	97527630	15950	15950	15950	15950	0
194	20241129	175000	97527630	15950	15950	15950	15950	0
195	20241129	174900	97527630	15950	15950	15950	15950	0
196	20241129	174800	97527630	15950	15950	15950	15950	0
197	20241129	174700	97527630	15950	15950	15950	15950	0
198	20241129	174600	97527630	15950	15950	15950	15950	0
199	20241129	174500	97527630	15950	15950	15950	15950	0
200	20241129	174400	97527630	15950	15950	15950	15950	0
201	20241129	174300	97527630	15950	15950	15950	15950	0
202	20241129	174200	97527630	15950	15950	15950	15950	0
203	20241129	174100	97527630	15950	15950	15950	15950	0
204	20241129	174000	97527630	15950	15950	15950	15950	0
205	20241129	173900	97527630	15950	15950	15950	15950	0
206	20241129	173800	97527630	15950	15950	15950	15950	0
207	20241129	173700	97527630	15950	15950	15950	15950	0
208	20241129	173600	97527630	15950	15950	15950	15950	0
209	20241129	173500	97527630	15950	15950	15950	15950	0
210	20241129	173400	97527630	15950	15950	15950	15950	0
211	20241129	173300	97527630	15950	15950	15950	15950	0
212	20241129	173200	97527630	15950	15950	15950	15950	30
213	20241129	173100	97527630	15950	15950	15950	15950	0
214	20241129	173000	97527630	15950	15950	15950	15950	0
215	20241129	172900	97527630	15950	15950	15950	15950	0
216	20241129	172800	97527630	15950	15950	15950	15950	0
217	20241129	172700	97527630	15950	15950	15950	15950	0
218	20241129	172600	97527630	15950	15950	15950	15950	0
219	20241129	172500	97527630	15950	15950	15950	15950	0
220	20241129	172400	97527630	15950	15950	15950	15950	0
221	20241129	172300	97527630	15950	15950	15950	15950	0
222	20241129	172200	97527630	15950	15950	15950	15950	0
223	20241129	172100	97527630	15950	15950	15950	15950	0
224	20241129	172000	97527630	15950	15950	15950	15950	0
225	20241129	171900	97527630	15950	15950	15950	15950	0
226	20241129	171800	97527630	15950	15950	15950	15950	0
227	20241129	171700	97527630	15950	15950	15950	15950	0
228	20241129	171600	97527630	15950	15950	15950	15950	0
229	20241129	171500	97527630	15950	15950	15950	15950	0
230	20241129	171400	97527630	15950	15950	15950	15950	0
231	20241129	171300	97527630	15950	15950	15950	15950	0
232	20241129	171200	97527630	15950	15950	15950	15950	0
233	20241129	171100	97527630	15950	15950	15950	15950	0
234	20241129	171000	97527630	15950	15950	15950	15950	0
235	20241129	170900	97527630	15950	15950	15950	15950	0
236	20241129	170800	97527630	15950	15950	15950	15950	0
237	20241129	170700	97527630	15950	15950	15950	15950	0
238	20241129	170600	97527630	15950	15950	15950	15950	0
239	20241129	170500	97527630	15950	15950	15950	15950	0
240	20241129	170400	97527630	15950	15950	15950	15950	0
241	20241129	170300	97527630	15950	15950	15950	15950	0
242	20241129	170200	97527630	15950	15950	15950	15950	30
243	20241129	170100	97527630	15950	15950	15950	15950	0
244	20241129	170000	97527630	15950	15950	15950	15950	0
245	20241129	165900	97527630	15950	15950	15950	15950	0
246	20241129	165800	97527630	15950	15950	15950	15950	0
247	20241129	165700	97527630	15950	15950	15950	15950	0
248	20241129	165600	97527630	15950	15950	15950	15950	0
249	20241129	165500	97527630	15950	15950	15950	15950	0
250	20241129	165400	97527630	15950	15950	15950	15950	0
251	20241129	165300	97527630	15950	15950	15950	15950	0
252	20241129	165200	97527630	15950	15950	15950	15950	0
253	20241129	165100	97527630	15950	15950	15950	15950	0
254	20241129	165000	97527630	15950	15950	15950	15950	0
255	20241129	164900	97527630	15950	15950	15950	15950	0
256	20241129	164800	97527630	15950	15950	15950	15950	0
257	20241129	164700	97527630	15950	15950	15950	15950	0
258	20241129	164600	97527630	15950	15950	15950	15950	0
259	20241129	164500	97527630	15950	15950	15950	15950	0
260	20241129	164400	97527630	15950	15950	15950	15950	0
261	20241129	164300	97527630	15950	15950	15950	15950	0
262	20241129	164200	97527630	15950	15950	15950	15950	0
263	20241129	164100	97527630	15950	15950	15950	15950	0
264	20241129	164000	97527630	15950	15950	15950	15950	0
265	20241129	163900	97527630	15950	15950	15950	15950	0
266	20241129	163800	97527630	15950	15950	15950	15950	0
267	20241129	163700	97527630	15950	15950	15950	15950	0
268	20241129	163600	97527630	15950	15950	15950	15950	0
269	20241129	163500	97527630	15950	15950	15950	15950	0
270	20241129	163400	97527630	15950	15950	15950	15950	0
271	20241129	163300	97527630	15950	15950	15950	15950	0
272	20241129	163200	97527630	15950	15950	15950	15950	30
273	20241129	163100	97527630	15950	15950	15950	15950	0
274	20241129	163000	97527630	15950	15950	15950	15950	0
275	20241129	162900	97527630	15950	15950	15950	15950	0
276	20241129	162800	97527630	15950	15950	15950	15950	0
277	20241129	162700	97527630	15950	15950	15950	15950	0
278	20241129	162600	97527630	15950	15950	15950	15950	0
279	20241129	162500	97527630	15950	15950	15950	15950	0
280	20241129	162400	97527630	15950	15950	15950	15950	0
281	20241129	162300	97527630	15950	15950	15950	15950	0
282	20241129	162200	97527630	15950	15950	15950	15950	0
283	20241129	162100	97527630	15950	15950	15950	15950	0
284	20241129	162000	97527630	15950	15950	15950	15950	0
285	20241129	161900	97527630	15950	15950	15950	15950	0
286	20241129	161800	97527630	15950	15950	15950	15950	0
287	20241129	161700	97527630	15950	15950	15950	15950	0
288	20241129	161600	97527630	15950	15950	15950	15950	0
289	20241129	161500	97527630	15950	15950	15950	15950	0
290	20241129	161400	97527630	15950	15950	15950	15950	0
291	20241129	161300	97527630	15950	15950	15950	15950	0
292	20241129	161200	97527630	15950	15950	15950	15950	0
293	20241129	161100	97527630	15950	15950	15950	15950	0
294	20241129	161000	97527630	15950	15950	15950	15950	0
295	20241129	160900	97527630	15950	15950	15950	15950	0
296	20241129	160800	97527630	15950	15950	15950	15950	0
297	20241129	160700	97527630	15950	15950	15950	15950	0
298	20241129	160600	97527630	15950	15950	15950	15950	0
299	20241129	160500	97527630	15950	15950	15950	15950	0
300	20241129	160400	97527630	15950	15950	15950	15950	0
301	20241129	160300	97527630	15950	15950	15950	15950	0
302	20241129	160200	97527630	15950	15950	15950	15950	30
303	20241129	160100	97527630	15950	15950	15950	15950	0
304	20241129	160000	97527630	15950	15950	15950	15950	0
305	20241129	155900	97527630	15950	15950	15950	15950	0
306	20241129	155800	97527630	15950	15950	15950	15950	0
307	20241129	155700	97527630	15950	15950	15950	15950	0
308	20241129	155600	97527630	15950	15950	15950	15950	0
309	20241129	155500	97527630	15950	15950	15950	15950	0
310	20241129	155400	97527630	15950	15950	15950	15950	0
311	20241129	155300	97527630	15950	15950	15950	15950	0
312	20241129	155200	97527630	15950	15950	15950	15950	0
313	20241129	155100	97527630	15950	15950	15950	15950	0
314	20241129	155000	97527630	15950	15950	15950	15950	0
315	20241129	154900	97527630	15950	15950	15950	15950	0
316	20241129	154800	97527630	15950	15950	15950	15950	0
317	20241129	154700	97527630	15950	15950	15950	15950	0
318	20241129	154600	97527630	15950	15950	15950	15950	0
319	20241129	154500	97527630	15950	15950	15950	15950	0
320	20241129	154400	97527630	15950	15950	15950	15950	0
321	20241129	154300	97527630	15950	15950	15950	15950	0
322	20241129	154200	97527630	15950	15950	15950	15950	0
323	20241129	154100	97527630	15950	15950	15950	15950	0
324	20241129	154000	97527630	15950	15950	15950	15950	0
325	20241129	153900	97527630	15950	15950	15950	15950	0
326	20241129	153800	97527630	15950	15950	15950	15950	0
327	20241129	153700	97527630	15950	15950	15950	15950	0
328	20241129	153600	97527630	15950	15950	15950	15950	0
329	20241129	153500	97527630	15950	15950	15950	15950	0
330	20241129	153400	97527630	15950	15950	15950	15950	0
331	20241129	153300	97527630	15950	15950	15950	15950	0
332	20241129	153200	97527630	15950	15950	15950	15950	30
333	20241129	153100	97527630	15950	15950	15950	15950	0
334	20241129	153000	97527630	15950	15950	15950	15950	30
335	20241129	152900	97049130	15950	15950	15950	15950	0
336	20241129	152800	97049130	15950	15950	15950	15950	0
337	20241129	152700	97049130	15950	15950	15950	15950	0
338	20241129	152600	97049130	15950	15950	15950	15950	0
339	20241129	152500	97049130	15950	15950	15950	15950	0
340	20241129	152400	97049130	15950	15950	15950	15950	0
341	20241129	152300	97049130	15950	15950	15950	15950	0
342	20241129	152200	97049130	15950	15950	15950	15950	0
343	20241129	152100	97049130	15950	15950	15950	15950	0
344	20241129	152000	97049130	15950	15950	15950	15950	0
345	20241129	151900	97049130	15950	15950	15950	15950	0
346	20241129	151800	97049130	15950	15950	15950	15950	0
347	20241129	151700	97049130	15950	15950	15950	15950	0
348	20241129	151600	97049130	15950	15950	15950	15950	0
349	20241129	151500	97049130	15950	15950	15950	15950	0
350	20241129	151400	97049130	15950	15950	15950	15950	0
351	20241129	151300	97049130	15950	15950	15950	15950	0
352	20241129	151200	97049130	15950	15950	15950	15950	0
353	20241129	151100	97049130	15950	15950	15950	15950	0
354	20241129	151000	97049130	15950	15950	15950	15950	1
355	20241129	150900	97033180	15950	15950	15950	15950	0
356	20241129	150800	97033180	15950	15950	15950	15950	30
357	20241129	150700	96554680	15950	15950	15950	15950	50
358	20241129	150600	95757180	15950	15950	15950	15950	0
359	20241129	150500	95757180	15950	15950	15950	15950	0
360	20241129	150400	95757180	15950	15950	15950	15950	0
361	20241129	150300	95757180	15950	15950	15950	15950	6
362	20241129	150200	95661480	15950	15950	15950	15950	0
363	20241129	150100	95661480	15950	15950	15950	15950	0
364	20241129	150000	95661480	15950	15950	15950	15950	0
365	20241129	145900	95661480	15950	15950	15950	15950	0
366	20241129	145800	95661480	15950	15950	15950	15950	0
367	20241129	145700	95661480	15950	15950	15950	15950	0
368	20241129	145600	95661480	15950	15950	15950	15950	0
369	20241129	145500	95661480	15950	15950	15950	15950	0
370	20241129	145400	95661480	15950	15950	15950	15950	0
371	20241129	145300	95661480	15950	15950	15950	15950	0
372	20241129	145200	95661480	15950	15950	15950	15950	0
373	20241129	145100	95661480	15950	15950	15950	15950	0
374	20241129	145000	95661480	15950	15950	15950	15950	0
375	20241129	144900	95661480	15950	15950	15950	15950	0
376	20241129	144800	95661480	15950	15950	15950	15950	0
377	20241129	144700	95661480	15950	15950	15950	15950	0
378	20241129	144600	95661480	15950	15950	15950	15950	0
379	20241129	144500	95661480	15950	15950	15950	15950	1
380	20241129	144400	95645530	15910	15910	15910	15910	8
381	20241129	144300	95518250	15910	15910	15910	15910	0
382	20241129	144200	95518250	15910	15940	15940	15910	42
383	20241129	144100	94849970	15960	15960	15960	15960	0
384	20241129	144000	94849970	15960	15960	15960	15960	0
385	20241129	143900	94849970	15960	15960	15960	15960	0
386	20241129	143800	94849970	15960	15960	15960	15960	0
387	20241129	143700	94849970	15960	15960	15960	15960	174
388	20241129	143600	92072930	15960	15960	15960	15960	0
389	20241129	143500	92072930	15960	15960	15960	15960	0
390	20241129	143400	92072930	15960	15960	15960	15960	0
391	20241129	143300	92072930	15960	15960	15960	15960	0
392	20241129	143200	92072930	15960	15950	15960	15950	12
393	20241129	143100	91881430	15960	15960	15960	15960	0
394	20241129	143000	91881430	15960	15960	15960	15960	0
395	20241129	142900	91881430	15960	15960	15960	15960	0
396	20241129	142800	91881430	15960	15960	15960	15960	0
397	20241129	142700	91881430	15960	15960	15960	15960	0
398	20241129	142600	91881430	15960	15960	15960	15960	0
399	20241129	142500	91881430	15960	15960	15960	15960	0
400	20241129	142400	91881430	15960	15960	15960	15960	1
401	20241129	142300	91865470	15960	15960	15960	15960	0
402	20241129	142200	91865470	15960	15960	15960	15960	0
403	20241129	142100	91865470	15960	15960	15960	15960	2
404	20241129	142000	91833550	15960	15960	15960	15960	1
405	20241129	141900	91817590	15910	15910	15910	15910	0
406	20241129	141800	91817590	15910	15910	15910	15910	0
407	20241129	141700	91817590	15910	15910	15910	15910	10
408	20241129	141600	91658490	15910	15910	15910	15910	0
409	20241129	141500	91658490	15910	15910	15910	15910	0
410	20241129	141400	91658490	15910	15950	15950	15910	17
411	20241129	141300	91387720	15960	15960	15960	15960	0
412	20241129	141200	91387720	15960	15960	15960	15960	0
413	20241129	141100	91387720	15960	15960	15960	15960	10
414	20241129	141000	91228120	15960	15960	15960	15960	0
415	20241129	140900	91228120	15960	15960	15960	15960	0
416	20241129	140800	91228120	15960	15960	15960	15960	0
417	20241129	140700	91228120	15960	15960	15960	15960	0
418	20241129	140600	91228120	15960	15960	15960	15960	0
419	20241129	140500	91228120	15960	15960	15960	15960	0
420	20241129	140400	91228120	15960	15960	15960	15960	0
421	20241129	140300	91228120	15960	15960	15960	15960	0
422	20241129	140200	91228120	15960	15960	15960	15960	0
423	20241129	140100	91228120	15960	15960	15960	15960	0
424	20241129	140000	91228120	15960	15960	15960	15960	0
425	20241129	135900	91228120	15960	15960	15960	15960	10
426	20241129	135800	91068520	15960	15960	15960	15960	0
427	20241129	135700	91068520	15960	15960	15960	15960	0
428	20241129	135600	91068520	15960	15960	15960	15960	0
429	20241129	135500	91068520	15960	15960	15960	15960	0
430	20241129	135400	91068520	15960	15960	15960	15960	0
431	20241129	135300	91068520	15960	15960	15960	15960	0
432	20241129	135200	91068520	15960	15960	15960	15960	0
433	20241129	135100	91068520	15960	15960	15960	15960	0
434	20241129	135000	91068520	15960	15960	15960	15960	0
435	20241129	134900	91068520	15960	15960	15960	15960	0
436	20241129	134800	91068520	15960	15960	15960	15960	0
437	20241129	134700	91068520	15960	15960	15960	15960	0
438	20241129	134600	91068520	15960	15960	15960	15960	0
439	20241129	134500	91068520	15960	15960	15960	15960	2
440	20241129	134400	91036600	15960	15960	15960	15960	0
441	20241129	134300	91036600	15960	15960	15960	15960	0
442	20241129	134200	91036600	15960	15960	15960	15960	0
443	20241129	134100	91036600	15960	15960	15960	15960	0
444	20241129	134000	91036600	15960	15960	15960	15960	0
445	20241129	133900	91036600	15960	15960	15960	15960	0
446	20241129	133800	91036600	15960	15960	15960	15960	0
447	20241129	133700	91036600	15960	15960	15960	15960	0
448	20241129	133600	91036600	15960	15960	15960	15960	0
449	20241129	133500	91036600	15960	15960	15960	15960	0
450	20241129	133400	91036600	15960	15960	15960	15960	0
451	20241129	133300	91036600	15960	15960	15960	15960	0
452	20241129	133200	91036600	15960	15960	15960	15960	0
453	20241129	133100	91036600	15960	15960	15960	15960	0
454	20241129	133000	91036600	15960	15960	15960	15960	0
455	20241129	132900	91036600	15960	15960	15960	15960	0
456	20241129	132800	91036600	15960	15960	15960	15960	0
457	20241129	132700	91036600	15960	15960	15960	15960	0
458	20241129	132600	91036600	15960	15960	15960	15960	0
459	20241129	132500	91036600	15960	15960	15960	15960	0
460	20241129	132400	91036600	15960	15960	15960	15960	0
461	20241129	132300	91036600	15960	15960	15960	15960	0
462	20241129	132200	91036600	15960	15960	15960	15960	1
463	20241129	132100	91020640	15900	15900	15900	15900	0
464	20241129	132000	91020640	15900	15940	15940	15900	50
465	20241129	131900	90225560	15960	15960	15960	15960	0
466	20241129	131800	90225560	15960	15960	15960	15960	0
467	20241129	131700	90225560	15960	15960	15960	15960	0
468	20241129	131600	90225560	15960	15960	15960	15960	0
469	20241129	131500	90225560	15960	15960	15960	15960	0
470	20241129	131400	90225560	15960	15960	15960	15960	0
471	20241129	131300	90225560	15960	15960	15960	15960	0
472	20241129	131200	90225560	15960	15960	15960	15960	0
473	20241129	131100	90225560	15960	15960	15960	15960	0
474	20241129	131000	90225560	15960	15960	15960	15960	0
475	20241129	130900	90225560	15960	15960	15960	15960	0
476	20241129	130800	90225560	15960	15960	15960	15960	20
477	20241129	130700	89906360	15960	15960	15960	15960	50
478	20241129	130600	89108360	15960	15960	15960	15960	0
479	20241129	130500	89108360	15960	15960	15960	15960	0
480	20241129	130400	89108360	15960	15960	15960	15960	0
481	20241129	130300	89108360	15960	15960	15960	15960	0
482	20241129	130200	89108360	15960	15960	15960	15960	0
483	20241129	130100	89108360	15960	15960	15960	15960	0
484	20241129	130000	89108360	15960	15960	15960	15960	2
485	20241129	125900	89076440	15960	15960	15960	15960	0
486	20241129	125800	89076440	15960	15960	15960	15960	0
487	20241129	125700	89076440	15960	15960	15960	15960	0
488	20241129	125600	89076440	15960	15960	15960	15960	0
489	20241129	125500	89076440	15960	15960	15960	15960	1
490	20241129	125400	89060480	15960	15960	15960	15960	1
491	20241129	125300	89044520	15900	15900	15900	15900	0
492	20241129	125200	89044520	15900	15900	15900	15900	22
493	20241129	125100	88694720	15960	15960	15960	15960	0
494	20241129	125000	88694720	15960	15940	15960	15940	803
495	20241129	124900	75878980	15930	15940	15940	15930	71
496	20241129	124800	74747250	15940	15940	15940	15940	0
497	20241129	124700	74747250	15940	15940	15940	15940	0
498	20241129	124600	74747250	15940	15940	15940	15940	0
499	20241129	124500	74747250	15940	15940	15940	15940	0
500	20241129	124400	74747250	15940	15930	15940	15930	3
501	20241129	124300	74699450	15840	15840	15840	15840	0
502	20241129	124200	74699450	15840	15840	15840	15840	0
503	20241129	124100	74699450	15840	15840	15840	15840	0
504	20241129	124000	74699450	15840	15840	15840	15840	0
505	20241129	123900	74699450	15840	15840	15840	15840	0
506	20241129	123800	74699450	15840	15910	15910	15840	837
507	20241129	123700	61428590	15940	15940	15940	15940	0
508	20241129	123600	61428590	15940	15940	15940	15940	0
509	20241129	123500	61428590	15940	15940	15940	15940	0
510	20241129	123400	61428590	15940	15940	15940	15940	0
511	20241129	123300	61428590	15940	15940	15940	15940	0
512	20241129	123200	61428590	15940	15940	15940	15940	0
513	20241129	123100	61428590	15940	15940	15940	15940	0
514	20241129	123000	61428590	15940	15940	15940	15940	0
515	20241129	122900	61428590	15940	15940	15940	15940	0
516	20241129	122800	61428590	15940	15940	15940	15940	0
517	20241129	122700	61428590	15940	15910	15940	15910	6
518	20241129	122600	61333100	15930	15930	15930	15930	2
519	20241129	122500	61301240	15940	15940	15940	15940	1
520	20241129	122400	61285300	15930	15930	15930	15930	4
521	20241129	122300	61221580	15930	15930	15930	15930	0
522	20241129	122200	61221580	15930	15930	15930	15930	3
523	20241129	122100	61173790	15930	15930	15930	15930	2
524	20241129	122000	61141930	15930	15930	15930	15930	10
525	20241129	121900	60982630	15930	15930	15930	15930	0
526	20241129	121800	60982630	15930	15930	15930	15930	0
527	20241129	121700	60982630	15930	15930	15930	15930	0
528	20241129	121600	60982630	15930	15930	15930	15930	0
529	20241129	121500	60982630	15930	15930	15930	15930	0
530	20241129	121400	60982630	15930	15930	15930	15930	0
531	20241129	121300	60982630	15930	15930	15930	15930	0
532	20241129	121200	60982630	15930	15930	15930	15930	1
533	20241129	121100	60966700	15930	15930	15930	15930	0
534	20241129	121000	60966700	15930	15930	15930	15930	1
535	20241129	120900	60950770	15890	15880	15890	15860	117
536	20241129	120800	59093960	15890	15890	15890	15890	0
537	20241129	120700	59093960	15890	15890	15890	15890	0
538	20241129	120600	59093960	15890	15890	15890	15890	0
539	20241129	120500	59093960	15890	15880	15890	15880	4
540	20241129	120400	59030430	15880	15880	15880	15880	2
541	20241129	120300	58998670	15880	15880	15880	15880	480
542	20241129	120200	51376270	15880	15880	15880	15880	0
543	20241129	120100	51376270	15880	15880	15880	15880	0
544	20241129	120000	51376270	15880	15880	15880	15880	0
545	20241129	115900	51376270	15880	15880	15880	15880	0
546	20241129	115800	51376270	15880	15880	15880	15880	0
547	20241129	115700	51376270	15880	15880	15880	15880	0
548	20241129	115600	51376270	15880	15880	15880	15880	0
549	20241129	115500	51376270	15880	15880	15880	15880	0
550	20241129	115400	51376270	15880	15880	15880	15880	0
551	20241129	115300	51376270	15880	15880	15880	15880	0
552	20241129	115200	51376270	15880	15880	15880	15880	0
553	20241129	115100	51376270	15880	15880	15880	15880	0
554	20241129	115000	51376270	15880	15880	15880	15880	0
555	20241129	114900	51376270	15880	15880	15880	15880	0
556	20241129	114800	51376270	15880	15870	15880	15870	95
557	20241129	114700	49868330	15870	15870	15870	15870	0
558	20241129	114600	49868330	15870	15870	15870	15870	0
559	20241129	114500	49868330	15870	15870	15870	15870	0
560	20241129	114400	49868330	15870	15870	15870	15870	10
561	20241129	114300	49709630	15870	15870	15870	15870	0
562	20241129	114200	49709630	15870	15880	15880	15870	83
563	20241129	114100	48391830	15880	15880	15880	15880	0
564	20241129	114000	48391830	15880	15880	15880	15880	0
565	20241129	113900	48391830	15880	15880	15880	15880	0
566	20241129	113800	48391830	15880	15880	15880	15880	0
567	20241129	113700	48391830	15880	15880	15880	15880	0
568	20241129	113600	48391830	15880	15880	15880	15880	0
569	20241129	113500	48391830	15880	15880	15880	15880	0
570	20241129	113400	48391830	15880	15880	15880	15880	0
571	20241129	113300	48391830	15880	15880	15880	15880	0
572	20241129	113200	48391830	15880	15880	15880	15880	0
573	20241129	113100	48391830	15880	15880	15880	15880	1
574	20241129	113000	48375950	15870	15870	15870	15870	57
575	20241129	112900	47471360	15870	15870	15870	15870	0
576	20241129	112800	47471360	15870	15870	15870	15870	20
577	20241129	112700	47153960	15870	15870	15870	15870	1
578	20241129	112600	47138090	15870	15870	15870	15870	30
579	20241129	112500	46661990	15870	15870	15870	15870	20
580	20241129	112400	46344590	15870	15870	15870	15870	10
581	20241129	112300	46185890	15870	15870	15870	15870	20
582	20241129	112200	45868490	15870	15870	15870	15870	0
583	20241129	112100	45868490	15870	15870	15870	15870	0
584	20241129	112000	45868490	15870	15870	15870	15870	0
585	20241129	111900	45868490	15870	15850	15870	15850	6
586	20241129	111800	45773370	15870	15870	15870	15870	0
587	20241129	111700	45773370	15870	15870	15870	15870	0
588	20241129	111600	45773370	15870	15870	15870	15870	0
589	20241129	111500	45773370	15870	15870	15870	15870	0
590	20241129	111400	45773370	15870	15870	15870	15870	0
591	20241129	111300	45773370	15870	15870	15870	15870	0
592	20241129	111200	45773370	15870	15870	15870	15870	0
593	20241129	111100	45773370	15870	15870	15870	15870	0
594	20241129	111000	45773370	15870	15870	15870	15870	0
595	20241129	110900	45773370	15870	15870	15870	15870	0
596	20241129	110800	45773370	15870	15870	15870	15870	0
597	20241129	110700	45773370	15870	15870	15870	15870	0
598	20241129	110600	45773370	15870	15860	15870	15860	5
599	20241129	110500	45694060	15860	15860	15860	15860	0
600	20241129	110400	45694060	15860	15860	15860	15860	0
601	20241129	110300	45694060	15860	15860	15860	15860	50
602	20241129	110200	44901060	15860	15860	15860	15860	0
603	20241129	110100	44901060	15860	15860	15860	15860	1
604	20241129	110000	44885200	15860	15860	15860	15860	0
605	20241129	105900	44885200	15860	15860	15860	15860	0
606	20241129	105800	44885200	15860	15860	15860	15860	0
607	20241129	105700	44885200	15860	15860	15860	15860	0
608	20241129	105600	44885200	15860	15860	15860	15860	0
609	20241129	105500	44885200	15860	15860	15860	15860	0
610	20241129	105400	44885200	15860	15860	15860	15860	0
611	20241129	105300	44885200	15860	15860	15860	15860	0
612	20241129	105200	44885200	15860	15860	15860	15860	0
613	20241129	105100	44885200	15860	15860	15860	15860	0
614	20241129	105000	44885200	15860	15860	15860	15860	0
615	20241129	104900	44885200	15860	15860	15860	15860	0
616	20241129	104800	44885200	15860	15860	15860	15860	1
617	20241129	104700	44869340	15850	15850	15850	15850	0
618	20241129	104600	44869340	15850	15850	15850	15850	0
619	20241129	104500	44869340	15850	15850	15850	15850	0
620	20241129	104400	44869340	15850	15870	15870	15850	36
621	20241129	104300	44298230	15870	15870	15870	15870	10
622	20241129	104200	44139530	15870	15870	15870	15870	0
623	20241129	104100	44139530	15870	15870	15870	15870	0
624	20241129	104000	44139530	15870	15870	15870	15870	0
625	20241129	103900	44139530	15870	15870	15870	15870	3
626	20241129	103800	44091920	15870	15870	15870	15870	0
627	20241129	103700	44091920	15870	15830	15870	15830	19
628	20241129	103600	43791070	15880	15880	15880	15880	0
629	20241129	103500	43791070	15880	15880	15880	15880	0
630	20241129	103400	43791070	15880	15880	15880	15880	0
631	20241129	103300	43791070	15880	15880	15880	15880	0
632	20241129	103200	43791070	15880	15880	15880	15880	0
633	20241129	103100	43791070	15880	15880	15880	15830	4
634	20241129	103000	43727630	15830	15850	15850	15830	2
635	20241129	102900	43695950	15880	15840	15880	15840	14
636	20241129	102800	43474150	15820	15820	15820	15820	30
637	20241129	102700	42999550	15820	15820	15820	15820	0
638	20241129	102600	42999550	15820	15820	15820	15820	49
639	20241129	102500	42224370	15840	15830	15840	15830	51
640	20241129	102400	41416930	15840	15840	15840	15840	1
641	20241129	102300	41401090	15840	15840	15840	15840	0
642	20241129	102200	41401090	15840	15840	15840	15840	0
643	20241129	102100	41401090	15840	15840	15840	15840	10
644	20241129	102000	41242690	15840	15840	15840	15840	0
645	20241129	101900	41242690	15840	15840	15840	15840	0
646	20241129	101800	41242690	15840	15840	15840	15840	1
647	20241129	101700	41226850	15850	15850	15850	15850	0
648	20241129	101600	41226850	15850	15850	15850	15850	0
649	20241129	101500	41226850	15850	15850	15850	15850	0
650	20241129	101400	41226850	15850	15850	15850	15850	0
651	20241129	101300	41226850	15850	15850	15850	15850	0
652	20241129	101200	41226850	15850	15850	15850	15850	3
653	20241129	101100	41179300	15850	15850	15850	15850	10
654	20241129	101000	41020800	15850	15750	15850	15750	2
655	20241129	100900	40989200	15850	15850	15850	15850	2
656	20241129	100800	40957500	15860	15860	15860	15860	0
657	20241129	100700	40957500	15860	15860	15860	15860	0
658	20241129	100600	40957500	15860	15860	15860	15860	0
659	20241129	100500	40957500	15860	15860	15860	15860	0
660	20241129	100400	40957500	15860	15860	15860	15860	5
661	20241129	100300	40878200	15880	15880	15880	15880	0
662	20241129	100200	40878200	15880	15880	15880	15880	0
663	20241129	100100	40878200	15880	15880	15880	15880	0
664	20241129	100000	40878200	15880	15880	15880	15880	0
665	20241129	095900	40878200	15880	15880	15880	15880	0
666	20241129	095800	40878200	15880	15880	15880	15880	20
667	20241129	095700	40560600	15870	15870	15870	15870	20
668	20241129	095600	40243200	15880	15880	15880	15880	0
669	20241129	095500	40243200	15880	15880	15880	15880	1
670	20241129	095400	40227320	15750	15750	15750	15750	0
671	20241129	095300	40227320	15750	15880	15880	15750	6
672	20241129	095200	40132690	15700	15700	15700	15700	0
673	20241129	095100	40132690	15700	15750	15750	15700	100
674	20241129	095000	38561900	15920	15920	15920	15920	1
675	20241129	094900	38545980	15700	15930	15940	15700	111
676	20241129	094800	36799800	15700	15930	15960	15700	253
677	20241129	094700	32812090	15930	15980	15980	15930	80
678	20241129	094600	31536680	15970	15970	15970	15970	156
679	20241129	094500	29045360	15980	15980	15980	15980	0
680	20241129	094400	29045360	15980	15970	15980	15970	73
681	20241129	094300	27879540	15970	15970	15970	15970	5
682	20241129	094200	27799690	15970	15970	15970	15970	0
683	20241129	094100	27799690	15970	15970	15970	15970	0
684	20241129	094000	27799690	15970	15970	15970	15970	10
685	20241129	093900	27639990	15970	15970	15970	15970	0
686	20241129	093800	27639990	15970	15970	15970	15970	1
687	20241129	093700	27624020	15930	15930	15930	15930	0
688	20241129	093600	27624020	15930	15930	15930	15930	5
689	20241129	093500	27544370	15980	15980	15980	15980	0
690	20241129	093400	27544370	15980	15980	15980	15980	5
691	20241129	093300	27464470	15980	15980	15980	15980	9
692	20241129	093200	27320650	15980	15980	15980	15980	5
693	20241129	093100	27240750	15990	15990	15990	15990	0
694	20241129	093000	27240750	15990	15900	15990	15900	39
695	20241129	092900	26617410	15990	15990	15990	15990	0
696	20241129	092800	26617410	15990	15990	15990	15990	0
697	20241129	092700	26617410	15990	15900	15990	15860	51
698	20241129	092600	25808220	15990	15990	15990	15990	1
699	20241129	092500	25792230	15860	15860	15860	15860	1
700	20241129	092400	25776370	16000	16000	16000	16000	10
701	20241129	092300	25616370	16000	16000	16000	16000	10
702	20241129	092200	25456370	16000	16000	16000	16000	0
703	20241129	092100	25456370	16000	15850	16000	15850	2
704	20241129	092000	25424520	16000	16000	16000	16000	101
705	20241129	091900	23808520	15990	15990	15990	15990	0
706	20241129	091800	23808520	15990	15990	15990	15990	60
707	20241129	091700	22849120	15990	15990	15990	15990	1
708	20241129	091600	22833130	15990	15850	15990	15850	66
709	20241129	091500	21785250	15850	15840	15850	15840	84
710	20241129	091400	20454510	15840	15840	15840	15840	0
711	20241129	091300	20454510	15840	15840	15840	15840	1
712	20241129	091200	20438670	15630	15630	15630	15630	0
713	20241129	091100	20438670	15630	15640	15640	15630	10
714	20241129	091000	20282350	15630	15870	15870	15630	64
715	20241129	090900	19281000	15970	15970	15970	15970	0
716	20241129	090800	19281000	15970	15970	15970	15970	0
717	20241129	090700	19281000	15970	15970	15970	15970	0
718	20241129	090600	19281000	15970	15970	15970	15630	184
719	20241129	090500	16388920	15980	15730	15980	15700	312
720	20241129	090400	11481860	15700	15700	15700	15700	0
721	20241129	090300	11481860	15700	15740	15740	15700	200
722	20241129	090200	8340990	15660	15660	15660	15660	0
723	20241129	090100	8340990	15660	16000	16680	15660	151
724	20241129	090000	5963410	16000	15610	16000	15610	382