KissMeData/108380/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201700	600752130	12860	12860	12860	12860	239
3	20241129	201600	600752130	12860	12860	12860	12860	0
4	20241129	201500	600752130	12860	12860	12860	12860	0
5	20241129	201400	600752130	12860	12860	12860	12860	0
6	20241129	201300	600752130	12860	12860	12860	12860	0
7	20241129	201200	600752130	12860	12860	12860	12860	0
8	20241129	201100	600752130	12860	12860	12860	12860	0
9	20241129	201000	600752130	12860	12860	12860	12860	0
10	20241129	200900	600752130	12860	12860	12860	12860	0
11	20241129	200800	600752130	12860	12860	12860	12860	0
12	20241129	200700	600752130	12860	12860	12860	12860	0
13	20241129	200600	600752130	12860	12860	12860	12860	0
14	20241129	200500	600752130	12860	12860	12860	12860	0
15	20241129	200400	600752130	12860	12860	12860	12860	0
16	20241129	200300	600752130	12860	12860	12860	12860	0
17	20241129	200200	600752130	12860	12860	12860	12860	0
18	20241129	200100	600752130	12860	12860	12860	12860	0
19	20241129	200000	600752130	12860	12860	12860	12860	0
20	20241129	195900	600752130	12860	12860	12860	12860	0
21	20241129	195800	600752130	12860	12860	12860	12860	0
22	20241129	195700	600752130	12860	12860	12860	12860	0
23	20241129	195600	600752130	12860	12860	12860	12860	0
24	20241129	195500	600752130	12860	12860	12860	12860	0
25	20241129	195400	600752130	12860	12860	12860	12860	0
26	20241129	195300	600752130	12860	12860	12860	12860	0
27	20241129	195200	600752130	12860	12860	12860	12860	0
28	20241129	195100	600752130	12860	12860	12860	12860	0
29	20241129	195000	600752130	12860	12860	12860	12860	0
30	20241129	194900	600752130	12860	12860	12860	12860	0
31	20241129	194800	600752130	12860	12860	12860	12860	0
32	20241129	194700	600752130	12860	12860	12860	12860	239
33	20241129	194600	600752130	12860	12860	12860	12860	0
34	20241129	194500	600752130	12860	12860	12860	12860	0
35	20241129	194400	600752130	12860	12860	12860	12860	0
36	20241129	194300	600752130	12860	12860	12860	12860	0
37	20241129	194200	600752130	12860	12860	12860	12860	0
38	20241129	194100	600752130	12860	12860	12860	12860	0
39	20241129	194000	600752130	12860	12860	12860	12860	0
40	20241129	193900	600752130	12860	12860	12860	12860	0
41	20241129	193800	600752130	12860	12860	12860	12860	0
42	20241129	193700	600752130	12860	12860	12860	12860	0
43	20241129	193600	600752130	12860	12860	12860	12860	0
44	20241129	193500	600752130	12860	12860	12860	12860	0
45	20241129	193400	600752130	12860	12860	12860	12860	0
46	20241129	193300	600752130	12860	12860	12860	12860	0
47	20241129	193200	600752130	12860	12860	12860	12860	0
48	20241129	193100	600752130	12860	12860	12860	12860	0
49	20241129	193000	600752130	12860	12860	12860	12860	0
50	20241129	192900	600752130	12860	12860	12860	12860	0
51	20241129	192800	600752130	12860	12860	12860	12860	0
52	20241129	192700	600752130	12860	12860	12860	12860	0
53	20241129	192600	600752130	12860	12860	12860	12860	0
54	20241129	192500	600752130	12860	12860	12860	12860	0
55	20241129	192400	600752130	12860	12860	12860	12860	0
56	20241129	192300	600752130	12860	12860	12860	12860	0
57	20241129	192200	600752130	12860	12860	12860	12860	0
58	20241129	192100	600752130	12860	12860	12860	12860	0
59	20241129	192000	600752130	12860	12860	12860	12860	0
60	20241129	191900	600752130	12860	12860	12860	12860	0
61	20241129	191800	600752130	12860	12860	12860	12860	0
62	20241129	191700	600752130	12860	12860	12860	12860	239
63	20241129	191600	600752130	12860	12860	12860	12860	0
64	20241129	191500	600752130	12860	12860	12860	12860	0
65	20241129	191400	600752130	12860	12860	12860	12860	0
66	20241129	191300	600752130	12860	12860	12860	12860	0
67	20241129	191200	600752130	12860	12860	12860	12860	0
68	20241129	191100	600752130	12860	12860	12860	12860	0
69	20241129	191000	600752130	12860	12860	12860	12860	0
70	20241129	190900	600752130	12860	12860	12860	12860	0
71	20241129	190800	600752130	12860	12860	12860	12860	0
72	20241129	190700	600752130	12860	12860	12860	12860	0
73	20241129	190600	600752130	12860	12860	12860	12860	0
74	20241129	190500	600752130	12860	12860	12860	12860	0
75	20241129	190400	600752130	12860	12860	12860	12860	0
76	20241129	190300	600752130	12860	12860	12860	12860	0
77	20241129	190200	600752130	12860	12860	12860	12860	0
78	20241129	190100	600752130	12860	12860	12860	12860	0
79	20241129	190000	600752130	12860	12860	12860	12860	0
80	20241129	185900	600752130	12860	12860	12860	12860	0
81	20241129	185800	600752130	12860	12860	12860	12860	0
82	20241129	185700	600752130	12860	12860	12860	12860	0
83	20241129	185600	600752130	12860	12860	12860	12860	0
84	20241129	185500	600752130	12860	12860	12860	12860	0
85	20241129	185400	600752130	12860	12860	12860	12860	0
86	20241129	185300	600752130	12860	12860	12860	12860	0
87	20241129	185200	600752130	12860	12860	12860	12860	0
88	20241129	185100	600752130	12860	12860	12860	12860	0
89	20241129	185000	600752130	12860	12860	12860	12860	0
90	20241129	184900	600752130	12860	12860	12860	12860	0
91	20241129	184800	600752130	12860	12860	12860	12860	0
92	20241129	184700	600752130	12860	12860	12860	12860	239
93	20241129	184600	600752130	12860	12860	12860	12860	0
94	20241129	184500	600752130	12860	12860	12860	12860	0
95	20241129	184400	600752130	12860	12860	12860	12860	0
96	20241129	184300	600752130	12860	12860	12860	12860	0
97	20241129	184200	600752130	12860	12860	12860	12860	0
98	20241129	184100	600752130	12860	12860	12860	12860	0
99	20241129	184000	600752130	12860	12860	12860	12860	0
100	20241129	183900	600752130	12860	12860	12860	12860	0
101	20241129	183800	600752130	12860	12860	12860	12860	0
102	20241129	183700	600752130	12860	12860	12860	12860	0
103	20241129	183600	600752130	12860	12860	12860	12860	0
104	20241129	183500	600752130	12860	12860	12860	12860	0
105	20241129	183400	600752130	12860	12860	12860	12860	0
106	20241129	183300	600752130	12860	12860	12860	12860	0
107	20241129	183200	600752130	12860	12860	12860	12860	0
108	20241129	183100	600752130	12860	12860	12860	12860	0
109	20241129	183000	600752130	12860	12860	12860	12860	0
110	20241129	182900	600752130	12860	12860	12860	12860	0
111	20241129	182800	600752130	12860	12860	12860	12860	0
112	20241129	182700	600752130	12860	12860	12860	12860	0
113	20241129	182600	600752130	12860	12860	12860	12860	0
114	20241129	182500	600752130	12860	12860	12860	12860	0
115	20241129	182400	600752130	12860	12860	12860	12860	0
116	20241129	182300	600752130	12860	12860	12860	12860	0
117	20241129	182200	600752130	12860	12860	12860	12860	0
118	20241129	182100	600752130	12860	12860	12860	12860	0
119	20241129	182000	600752130	12860	12860	12860	12860	0
120	20241129	181900	600752130	12860	12860	12860	12860	0
121	20241129	181800	600752130	12860	12860	12860	12860	0
122	20241129	181700	600752130	12860	12860	12860	12860	239
123	20241129	181600	600752130	12860	12860	12860	12860	0
124	20241129	181500	600752130	12860	12860	12860	12860	0
125	20241129	181400	600752130	12860	12860	12860	12860	0
126	20241129	181300	600752130	12860	12860	12860	12860	0
127	20241129	181200	600752130	12860	12860	12860	12860	0
128	20241129	181100	600752130	12860	12860	12860	12860	0
129	20241129	181000	600752130	12860	12860	12860	12860	0
130	20241129	180900	600752130	12860	12860	12860	12860	0
131	20241129	180800	600752130	12860	12860	12860	12860	0
132	20241129	180700	600752130	12860	12860	12860	12860	0
133	20241129	180600	600752130	12860	12860	12860	12860	0
134	20241129	180500	600752130	12860	12860	12860	12860	0
135	20241129	180400	600752130	12860	12860	12860	12860	0
136	20241129	180300	600752130	12860	12860	12860	12860	0
137	20241129	180200	600752130	12860	12860	12860	12860	0
138	20241129	180100	600752130	12860	12860	12860	12860	0
139	20241129	180000	600752130	12860	12860	12860	12860	0
140	20241129	175900	600752130	12860	12860	12860	12860	0
141	20241129	175800	600752130	12860	12860	12860	12860	0
142	20241129	175700	600752130	12860	12860	12860	12860	0
143	20241129	175600	600752130	12860	12860	12860	12860	0
144	20241129	175500	600752130	12860	12860	12860	12860	0
145	20241129	175400	600752130	12860	12860	12860	12860	0
146	20241129	175300	600752130	12860	12860	12860	12860	0
147	20241129	175200	600752130	12860	12860	12860	12860	0
148	20241129	175100	600752130	12860	12860	12860	12860	0
149	20241129	175000	600752130	12860	12860	12860	12860	0
150	20241129	174900	600752130	12860	12860	12860	12860	0
151	20241129	174800	600752130	12860	12860	12860	12860	0
152	20241129	174700	600752130	12860	12860	12860	12860	239
153	20241129	174600	600752130	12860	12860	12860	12860	0
154	20241129	174500	600752130	12860	12860	12860	12860	0
155	20241129	174400	600752130	12860	12860	12860	12860	0
156	20241129	174300	600752130	12860	12860	12860	12860	0
157	20241129	174200	600752130	12860	12860	12860	12860	0
158	20241129	174100	600752130	12860	12860	12860	12860	0
159	20241129	174000	600752130	12860	12860	12860	12860	0
160	20241129	173900	600752130	12860	12860	12860	12860	0
161	20241129	173800	600752130	12860	12860	12860	12860	0
162	20241129	173700	600752130	12860	12860	12860	12860	0
163	20241129	173600	600752130	12860	12860	12860	12860	0
164	20241129	173500	600752130	12860	12860	12860	12860	0
165	20241129	173400	600752130	12860	12860	12860	12860	0
166	20241129	173300	600752130	12860	12860	12860	12860	0
167	20241129	173200	600752130	12860	12860	12860	12860	0
168	20241129	173100	600752130	12860	12860	12860	12860	0
169	20241129	173000	600752130	12860	12860	12860	12860	0
170	20241129	172900	600752130	12860	12860	12860	12860	0
171	20241129	172800	600752130	12860	12860	12860	12860	0
172	20241129	172700	600752130	12860	12860	12860	12860	0
173	20241129	172600	600752130	12860	12860	12860	12860	0
174	20241129	172500	600752130	12860	12860	12860	12860	0
175	20241129	172400	600752130	12860	12860	12860	12860	0
176	20241129	172300	600752130	12860	12860	12860	12860	0
177	20241129	172200	600752130	12860	12860	12860	12860	0
178	20241129	172100	600752130	12860	12860	12860	12860	0
179	20241129	172000	600752130	12860	12860	12860	12860	0
180	20241129	171900	600752130	12860	12860	12860	12860	0
181	20241129	171800	600752130	12860	12860	12860	12860	0
182	20241129	171700	600752130	12860	12860	12860	12860	239
183	20241129	171600	600752130	12860	12860	12860	12860	0
184	20241129	171500	600752130	12860	12860	12860	12860	0
185	20241129	171400	600752130	12860	12860	12860	12860	0
186	20241129	171300	600752130	12860	12860	12860	12860	0
187	20241129	171200	600752130	12860	12860	12860	12860	0
188	20241129	171100	600752130	12860	12860	12860	12860	0
189	20241129	171000	600752130	12860	12860	12860	12860	0
190	20241129	170900	600752130	12860	12860	12860	12860	0
191	20241129	170800	600752130	12860	12860	12860	12860	0
192	20241129	170700	600752130	12860	12860	12860	12860	0
193	20241129	170600	600752130	12860	12860	12860	12860	0
194	20241129	170500	600752130	12860	12860	12860	12860	0
195	20241129	170400	600752130	12860	12860	12860	12860	0
196	20241129	170300	600752130	12860	12860	12860	12860	0
197	20241129	170200	600752130	12860	12860	12860	12860	0
198	20241129	170100	600752130	12860	12860	12860	12860	0
199	20241129	170000	600752130	12860	12860	12860	12860	0
200	20241129	165900	600752130	12860	12860	12860	12860	0
201	20241129	165800	600752130	12860	12860	12860	12860	0
202	20241129	165700	600752130	12860	12860	12860	12860	0
203	20241129	165600	600752130	12860	12860	12860	12860	0
204	20241129	165500	600752130	12860	12860	12860	12860	0
205	20241129	165400	600752130	12860	12860	12860	12860	0
206	20241129	165300	600752130	12860	12860	12860	12860	0
207	20241129	165200	600752130	12860	12860	12860	12860	0
208	20241129	165100	600752130	12860	12860	12860	12860	0
209	20241129	165000	600752130	12860	12860	12860	12860	0
210	20241129	164900	600752130	12860	12860	12860	12860	0
211	20241129	164800	600752130	12860	12860	12860	12860	0
212	20241129	164700	600752130	12860	12860	12860	12860	239
213	20241129	164600	600752130	12860	12860	12860	12860	0
214	20241129	164500	600752130	12860	12860	12860	12860	0
215	20241129	164400	600752130	12860	12860	12860	12860	0
216	20241129	164300	600752130	12860	12860	12860	12860	0
217	20241129	164200	600752130	12860	12860	12860	12860	0
218	20241129	164100	600752130	12860	12860	12860	12860	0
219	20241129	164000	600752130	12860	12860	12860	12860	0
220	20241129	163900	600752130	12860	12860	12860	12860	0
221	20241129	163800	600752130	12860	12860	12860	12860	0
222	20241129	163700	600752130	12860	12860	12860	12860	0
223	20241129	163600	600752130	12860	12860	12860	12860	0
224	20241129	163500	600752130	12860	12860	12860	12860	0
225	20241129	163400	600752130	12860	12860	12860	12860	0
226	20241129	163300	600752130	12860	12860	12860	12860	0
227	20241129	163200	600752130	12860	12860	12860	12860	0
228	20241129	163100	600752130	12860	12860	12860	12860	0
229	20241129	163000	600752130	12860	12860	12860	12860	0
230	20241129	162900	600752130	12860	12860	12860	12860	0
231	20241129	162800	600752130	12860	12860	12860	12860	0
232	20241129	162700	600752130	12860	12860	12860	12860	0
233	20241129	162600	600752130	12860	12860	12860	12860	0
234	20241129	162500	600752130	12860	12860	12860	12860	0
235	20241129	162400	600752130	12860	12860	12860	12860	0
236	20241129	162300	600752130	12860	12860	12860	12860	0
237	20241129	162200	600752130	12860	12860	12860	12860	0
238	20241129	162100	600752130	12860	12860	12860	12860	0
239	20241129	162000	600752130	12860	12860	12860	12860	0
240	20241129	161900	600752130	12860	12860	12860	12860	0
241	20241129	161800	600752130	12860	12860	12860	12860	0
242	20241129	161700	600752130	12860	12860	12860	12860	239
243	20241129	161600	600752130	12860	12860	12860	12860	0
244	20241129	161500	600752130	12860	12860	12860	12860	0
245	20241129	161400	600752130	12860	12860	12860	12860	0
246	20241129	161300	600752130	12860	12860	12860	12860	0
247	20241129	161200	600752130	12860	12860	12860	12860	0
248	20241129	161100	600752130	12860	12860	12860	12860	0
249	20241129	161000	600752130	12860	12860	12860	12860	0
250	20241129	160900	600752130	12860	12860	12860	12860	0
251	20241129	160800	600752130	12860	12860	12860	12860	0
252	20241129	160700	600752130	12860	12860	12860	12860	0
253	20241129	160600	600752130	12860	12860	12860	12860	0
254	20241129	160500	600752130	12860	12860	12860	12860	0
255	20241129	160400	600752130	12860	12860	12860	12860	0
256	20241129	160300	600752130	12860	12860	12860	12860	0
257	20241129	160200	600752130	12860	12860	12860	12860	0
258	20241129	160100	600752130	12860	12860	12860	12860	0
259	20241129	160000	600752130	12860	12860	12860	12860	0
260	20241129	155900	600752130	12860	12860	12860	12860	0
261	20241129	155800	600752130	12860	12860	12860	12860	0
262	20241129	155700	600752130	12860	12860	12860	12860	0
263	20241129	155600	600752130	12860	12860	12860	12860	0
264	20241129	155500	600752130	12860	12860	12860	12860	0
265	20241129	155400	600752130	12860	12860	12860	12860	0
266	20241129	155300	600752130	12860	12860	12860	12860	0
267	20241129	155200	600752130	12860	12860	12860	12860	0
268	20241129	155100	600752130	12860	12860	12860	12860	0
269	20241129	155000	600752130	12860	12860	12860	12860	0
270	20241129	154900	600752130	12860	12860	12860	12860	0
271	20241129	154800	600752130	12860	12860	12860	12860	0
272	20241129	154700	600752130	12860	12860	12860	12860	239
273	20241129	154600	600752130	12860	12860	12860	12860	0
274	20241129	154500	600752130	12860	12860	12860	12860	0
275	20241129	154400	600752130	12860	12860	12860	12860	0
276	20241129	154300	600752130	12860	12860	12860	12860	0
277	20241129	154200	600752130	12860	12860	12860	12860	0
278	20241129	154100	600752130	12860	12860	12860	12860	0
279	20241129	154000	600752130	12860	12860	12860	12860	0
280	20241129	153900	600752130	12860	12860	12860	12860	0
281	20241129	153800	600752130	12860	12860	12860	12860	0
282	20241129	153700	600752130	12860	12860	12860	12860	0
283	20241129	153600	600752130	12860	12860	12860	12860	0
284	20241129	153500	600752130	12860	12860	12860	12860	0
285	20241129	153400	600752130	12860	12860	12860	12860	0
286	20241129	153300	600752130	12860	12860	12860	12860	0
287	20241129	153200	600752130	12860	12860	12860	12860	0
288	20241129	153100	600752130	12860	12860	12860	12860	0
289	20241129	153000	600752130	12860	12860	12860	12860	239
290	20241129	152900	597678590	12900	12900	12900	12900	0
291	20241129	152800	597678590	12900	12900	12900	12900	0
292	20241129	152700	597678590	12900	12900	12900	12900	0
293	20241129	152600	597678590	12900	12900	12900	12900	0
294	20241129	152500	597678590	12900	12900	12900	12900	0
295	20241129	152400	597678590	12900	12900	12900	12900	0
296	20241129	152300	597678590	12900	12900	12900	12900	0
297	20241129	152200	597678590	12900	12900	12900	12900	0
298	20241129	152100	597678590	12900	12900	12900	12900	0
299	20241129	152000	597678590	12900	12900	12900	12900	0
300	20241129	151900	597678590	12900	12900	12900	12900	0
301	20241129	151800	597678590	12900	12900	12900	12900	50
302	20241129	151700	597033590	12890	12890	12890	12890	295
303	20241129	151600	593231040	12890	12890	12890	12890	1
304	20241129	151500	593218150	12850	12850	12850	12850	0
305	20241129	151400	593218150	12850	12860	12860	12850	140
306	20241129	151300	591417970	12860	12860	12860	12860	19
307	20241129	151200	591173630	12850	12850	12850	12850	156
308	20241129	151100	589169030	12860	12860	12860	12860	0
309	20241129	151000	589169030	12860	12860	12860	12860	116
310	20241129	150900	587677270	12850	12850	12850	12850	0
311	20241129	150800	587677270	12850	12850	12850	12850	1
312	20241129	150700	587664420	12840	12840	12840	12840	0
313	20241129	150600	587664420	12840	12840	12840	12840	23
314	20241129	150500	587369100	12830	12830	12830	12830	2
315	20241129	150400	587343440	12820	12820	12820	12820	2
316	20241129	150300	587317800	12840	12840	12840	12840	0
317	20241129	150200	587317800	12840	12840	12840	12840	8
318	20241129	150100	587215080	12840	12840	12840	12840	1992
319	20241129	150000	561637800	12820	12820	12820	12820	497
320	20241129	145900	555266260	12850	12830	12850	12820	349
321	20241129	145800	550791210	12850	12870	12870	12850	911
322	20241129	145700	539072490	12880	12880	12880	12880	0
323	20241129	145600	539072490	12880	12880	12880	12880	147
324	20241129	145500	537179130	12880	12880	12880	12880	38
325	20241129	145400	536689690	12880	12880	12880	12880	0
326	20241129	145300	536689690	12880	12880	12880	12880	0
327	20241129	145200	536689690	12880	12880	12880	12880	0
328	20241129	145100	536689690	12880	12880	12880	12880	0
329	20241129	145000	536689690	12880	12880	12880	12880	6
330	20241129	144900	536612410	12870	12880	12880	12870	108
331	20241129	144800	535221380	12880	12880	12880	12880	0
332	20241129	144700	535221380	12880	12880	12880	12880	120
333	20241129	144600	533675780	12900	12900	12900	12900	0
334	20241129	144500	533675780	12900	12900	12900	12900	12
335	20241129	144400	533520980	12900	12900	12900	12900	0
336	20241129	144300	533520980	12900	12880	12900	12880	57
337	20241129	144200	532786680	12890	12890	12890	12890	0
338	20241129	144100	532786680	12890	12890	12890	12890	1
339	20241129	144000	532773790	12880	12880	12880	12880	0
340	20241129	143900	532773790	12880	12880	12880	12880	0
341	20241129	143800	532773790	12880	12880	12880	12880	0
342	20241129	143700	532773790	12880	12890	12890	12880	111
343	20241129	143600	531343390	12910	12910	12910	12910	0
344	20241129	143500	531343390	12910	12910	12910	12910	0
345	20241129	143400	531343390	12910	12900	12910	12900	373
346	20241129	143300	526531490	12900	12900	12900	12900	512
347	20241129	143200	519926690	12900	12910	12910	12900	703
348	20241129	143100	510855780	12910	12910	12910	12910	0
349	20241129	143000	510855780	12910	12910	12910	12910	0
350	20241129	142900	510855780	12910	12910	12910	12910	0
351	20241129	142800	510855780	12910	12910	12910	12910	0
352	20241129	142700	510855780	12910	12910	12910	12910	50
353	20241129	142600	510210280	12910	12920	12920	12910	300
354	20241129	142500	506337170	12920	12920	12920	12920	0
355	20241129	142400	506337170	12920	12920	12920	12920	100
356	20241129	142300	505045170	12940	12940	12940	12940	0
357	20241129	142200	505045170	12940	12940	12940	12940	0
358	20241129	142100	505045170	12940	12940	12940	12940	0
359	20241129	142000	505045170	12940	12920	12940	12920	16
360	20241129	141900	504838430	12920	12920	12920	12920	14
361	20241129	141800	504657550	12950	12950	12950	12950	0
362	20241129	141700	504657550	12950	12930	12950	12930	13
363	20241129	141600	504489390	12930	12930	12930	12930	5
364	20241129	141500	504424740	12930	12930	12930	12930	4
365	20241129	141400	504373020	12930	12930	12930	12930	0
366	20241129	141300	504373020	12930	12930	12930	12930	0
367	20241129	141200	504373020	12930	12930	12930	12930	110
368	20241129	141100	502950720	12940	12940	12940	12940	497
369	20241129	141000	496519540	12940	12950	12950	12940	218
370	20241129	140900	493697230	12950	12950	12950	12950	16
371	20241129	140800	493490030	12950	12950	12950	12950	0
372	20241129	140700	493490030	12950	12950	12950	12950	207
373	20241129	140600	490809380	12950	12950	12950	12950	0
374	20241129	140500	490809380	12950	12950	12950	12950	0
375	20241129	140400	490809380	12950	12950	12950	12950	0
376	20241129	140300	490809380	12950	12950	12950	12950	22
377	20241129	140200	490524480	12940	12940	12940	12940	0
378	20241129	140100	490524480	12940	12940	12940	12940	45
379	20241129	140000	489942180	12940	12940	12940	12940	0
380	20241129	135900	489942180	12940	12940	12940	12940	0
381	20241129	135800	489942180	12940	12940	12940	12940	0
382	20241129	135700	489942180	12940	12940	12940	12940	0
383	20241129	135600	489942180	12940	12940	12940	12940	0
384	20241129	135500	489942180	12940	12940	12940	12940	0
385	20241129	135400	489942180	12940	12940	12940	12940	0
386	20241129	135300	489942180	12940	12940	12940	12940	714
387	20241129	135200	480703020	12940	12940	12940	12940	0
388	20241129	135100	480703020	12940	12940	12940	12940	18
389	20241129	135000	480470100	12940	12920	12940	12920	236
390	20241129	134900	477416560	12920	12920	12920	12920	0
391	20241129	134800	477416560	12920	12920	12920	12920	1
392	20241129	134700	477403640	12930	12920	12930	12920	106
393	20241129	134600	476033080	12920	12980	13000	12920	249
394	20241129	134500	472803860	13000	13000	13000	13000	2
395	20241129	134400	472777860	13000	12980	13000	12980	3
396	20241129	134300	472738890	12980	12980	12980	12960	19
397	20241129	134200	472492570	12980	12980	12980	12980	15
398	20241129	134100	472297870	12980	13000	13010	12980	96
399	20241129	134000	471049490	13000	12950	13000	12950	996
400	20241129	133900	458140320	12950	12950	12950	12950	0
401	20241129	133800	458140320	12950	12950	12950	12950	0
402	20241129	133700	458140320	12950	12950	12950	12950	0
403	20241129	133600	458140320	12950	12930	12950	12930	238
404	20241129	133500	455060160	12920	12920	12920	12920	0
405	20241129	133400	455060160	12920	12940	12940	12920	207
406	20241129	133300	452385540	12940	12940	12940	12940	0
407	20241129	133200	452385540	12940	12940	12940	12940	0
408	20241129	133100	452385540	12940	12920	12940	12920	21
409	20241129	133000	452114200	12940	12940	12940	12940	1
410	20241129	132900	452101260	12940	12940	12940	12940	1
411	20241129	132800	452088320	12940	12940	12940	12940	18
412	20241129	132700	451855400	12920	12920	12920	12920	0
413	20241129	132600	451855400	12920	12920	12920	12920	1
414	20241129	132500	451842480	12920	12920	12920	12920	0
415	20241129	132400	451842480	12920	12900	12920	12900	123
416	20241129	132300	450255200	12900	12900	12900	12900	1
417	20241129	132200	450242300	12890	12890	12890	12890	0
418	20241129	132100	450242300	12890	12890	12890	12890	0
419	20241129	132000	450242300	12890	12880	12890	12880	191
420	20241129	131900	447780320	12880	12880	12880	12880	0
421	20241129	131800	447780320	12880	12880	12880	12880	0
422	20241129	131700	447780320	12880	12880	12880	12880	20
423	20241129	131600	447522720	12880	12880	12880	12880	0
424	20241129	131500	447522720	12880	12880	12880	12880	0
425	20241129	131400	447522720	12880	12880	12880	12880	0
426	20241129	131300	447522720	12880	12880	12880	12880	0
427	20241129	131200	447522720	12880	12880	12880	12880	0
428	20241129	131100	447522720	12880	12880	12880	12880	0
429	20241129	131000	447522720	12880	12880	12880	12880	0
430	20241129	130900	447522720	12880	12880	12880	12880	0
431	20241129	130800	447522720	12880	12880	12880	12880	0
432	20241129	130700	447522720	12880	12880	12880	12880	0
433	20241129	130600	447522720	12880	12880	12880	12880	0
434	20241129	130500	447522720	12880	12880	12880	12880	0
435	20241129	130400	447522720	12880	12880	12880	12880	0
436	20241129	130300	447522720	12880	12880	12880	12880	0
437	20241129	130200	447522720	12880	12860	12880	12860	187
438	20241129	130100	445117880	12870	12870	12870	12870	17
439	20241129	130000	444899090	12880	12880	12880	12880	0
440	20241129	125900	444899090	12880	12880	12880	12880	0
441	20241129	125800	444899090	12880	12890	12890	12880	186
442	20241129	125700	442503210	12900	12900	12900	12900	0
443	20241129	125600	442503210	12900	12900	12900	12900	30
444	20241129	125500	442116210	12900	12900	12900	12900	0
445	20241129	125400	442116210	12900	12900	12900	12900	0
446	20241129	125300	442116210	12900	12900	12900	12900	0
447	20241129	125200	442116210	12900	12900	12900	12900	5
448	20241129	125100	442051710	12900	12900	12900	12900	0
449	20241129	125000	442051710	12900	12900	12900	12900	3
450	20241129	124900	442013010	12900	12900	12900	12900	0
451	20241129	124800	442013010	12900	12900	12900	12900	5
452	20241129	124700	441948510	12890	12900	12900	12890	89
453	20241129	124600	440800520	12900	12900	12900	12900	0
454	20241129	124500	440800520	12900	12900	12900	12900	0
455	20241129	124400	440800520	12900	12900	12900	12900	33
456	20241129	124300	440374820	12900	12900	12900	12900	0
457	20241129	124200	440374820	12900	12900	12900	12900	0
458	20241129	124100	440374820	12900	12910	12910	12900	102
459	20241129	124000	439059000	12890	12890	12890	12890	0
460	20241129	123900	439059000	12890	12890	12890	12890	0
461	20241129	123800	439059000	12890	12890	12890	12890	0
462	20241129	123700	439059000	12890	12890	12890	12890	0
463	20241129	123600	439059000	12890	12890	12890	12890	200
464	20241129	123500	436481000	12910	12910	12910	12910	0
465	20241129	123400	436481000	12910	12910	12910	12910	4
466	20241129	123300	436429360	12890	12900	12900	12890	213
467	20241129	123200	433683760	12900	12900	12900	12900	3
468	20241129	123100	433645060	12920	12920	12920	12920	0
469	20241129	123000	433645060	12920	12920	12920	12920	0
470	20241129	122900	433645060	12920	12920	12920	12920	5
471	20241129	122800	433580460	12920	12920	12920	12920	0
472	20241129	122700	433580460	12920	12920	12920	12920	0
473	20241129	122600	433580460	12920	12920	12920	12920	0
474	20241129	122500	433580460	12920	12920	12940	12920	631
475	20241129	122400	425415740	12950	12950	12950	12950	0
476	20241129	122300	425415740	12950	12900	12950	12900	89
477	20241129	122200	424266700	12900	12890	12900	12890	100
478	20241129	122100	422977600	12890	12880	12890	12880	254
479	20241129	122000	419705910	12880	12880	12880	12880	0
480	20241129	121900	419705910	12880	12830	12880	12830	145
481	20241129	121800	417845360	12820	12820	12820	12820	15
482	20241129	121700	417653060	12820	12820	12820	12820	0
483	20241129	121600	417653060	12820	12820	12820	12820	0
484	20241129	121500	417653060	12820	12820	12820	12820	0
485	20241129	121400	417653060	12820	12820	12820	12820	0
486	20241129	121300	417653060	12820	12820	12820	12820	0
487	20241129	121200	417653060	12820	12820	12820	12820	1
488	20241129	121100	417640240	12820	12820	12820	12820	2
489	20241129	121000	417614600	12820	12820	12820	12820	82
490	20241129	120900	416563360	12830	12830	12830	12830	2
491	20241129	120800	416537700	12820	12820	12820	12820	21
492	20241129	120700	416268480	12820	12820	12820	12820	0
493	20241129	120600	416268480	12820	12820	12820	12820	0
494	20241129	120500	416268480	12820	12820	12820	12820	0
495	20241129	120400	416268480	12820	12820	12820	12820	0
496	20241129	120300	416268480	12820	12820	12820	12820	1
497	20241129	120200	416255660	12840	12840	12840	12840	0
498	20241129	120100	416255660	12840	12810	12860	12810	35
499	20241129	120000	415805710	12800	12800	12800	12800	0
500	20241129	115900	415805710	12800	12800	12800	12800	7
501	20241129	115800	415716110	12800	12800	12800	12800	1
502	20241129	115700	415703310	12800	12800	12800	12800	0
503	20241129	115600	415703310	12800	12800	12800	12800	0
504	20241129	115500	415703310	12800	12800	12800	12800	0
505	20241129	115400	415703310	12800	12800	12800	12800	0
506	20241129	115300	415703310	12800	12800	12800	12800	0
507	20241129	115200	415703310	12800	12800	12800	12800	20
508	20241129	115100	415447310	12800	12800	12800	12800	20
509	20241129	115000	415191310	12800	12800	12800	12800	31
510	20241129	114900	414794510	12800	12800	12800	12800	1
511	20241129	114800	414781710	12810	12810	12810	12810	50
512	20241129	114700	414141210	12790	12790	12790	12790	0
513	20241129	114600	414141210	12790	12790	12790	12790	0
514	20241129	114500	414141210	12790	12790	12790	12790	0
515	20241129	114400	414141210	12790	12790	12790	12790	10
516	20241129	114300	414013310	12790	12790	12790	12790	1
517	20241129	114200	414000520	12790	12780	12790	12780	24
518	20241129	114100	413693680	12780	12780	12780	12780	52
519	20241129	114000	413029120	12780	12780	12780	12780	0
520	20241129	113900	413029120	12780	12780	12780	12780	1
521	20241129	113800	413016340	12760	12760	12760	12760	0
522	20241129	113700	413016340	12760	12760	12760	12760	0
523	20241129	113600	413016340	12760	12760	12760	12760	0
524	20241129	113500	413016340	12760	12760	12760	12760	0
525	20241129	113400	413016340	12760	12760	12760	12760	0
526	20241129	113300	413016340	12760	12760	12760	12760	110
527	20241129	113200	411612740	12760	12760	12760	12760	0
528	20241129	113100	411612740	12760	12760	12760	12760	191
529	20241129	113000	409175580	12760	12780	12780	12760	1060
530	20241129	112900	395642120	12790	12790	12790	12790	100
531	20241129	112800	394363120	12790	12790	12790	12790	6
532	20241129	112700	394286380	12810	12790	12810	12790	50
533	20241129	112600	393646380	12810	12800	12810	12800	54
534	20241129	112500	392954710	12780	12780	12780	12780	1
535	20241129	112400	392941930	12790	12790	12790	12790	38
536	20241129	112300	392455910	12770	12770	12770	12770	0
537	20241129	112200	392455910	12770	12770	12770	12770	2
538	20241129	112100	392430370	12770	12780	12780	12770	88
539	20241129	112000	391306490	12780	12780	12780	12780	0
540	20241129	111900	391306490	12780	12780	12780	12780	0
541	20241129	111800	391306490	12780	12780	12780	12780	0
542	20241129	111700	391306490	12780	12780	12780	12780	0
543	20241129	111600	391306490	12780	12780	12780	12780	0
544	20241129	111500	391306490	12780	12790	12790	12780	3
545	20241129	111400	391268140	12790	12790	12790	12790	0
546	20241129	111300	391268140	12790	12790	12790	12790	0
547	20241129	111200	391268140	12790	12790	12790	12790	0
548	20241129	111100	391268140	12790	12790	12790	12790	0
549	20241129	111000	391268140	12790	12790	12790	12790	0
550	20241129	110900	391268140	12790	12790	12790	12790	0
551	20241129	110800	391268140	12790	12790	12790	12790	0
552	20241129	110700	391268140	12790	12780	12790	12780	243
553	20241129	110600	388162140	12770	12770	12770	12770	25
554	20241129	110500	387842890	12760	12770	12770	12760	431
555	20241129	110400	382341410	12770	12790	12790	12770	7
556	20241129	110300	382251920	12790	12790	12790	12790	0
557	20241129	110200	382251920	12790	12790	12790	12790	0
558	20241129	110100	382251920	12790	12790	12790	12790	6
559	20241129	110000	382175180	12810	12810	12810	12810	0
560	20241129	105900	382175180	12810	12810	12810	12810	0
561	20241129	105800	382175180	12810	12810	12810	12810	0
562	20241129	105700	382175180	12810	12810	12810	12810	5
563	20241129	105600	382111130	12820	12780	12820	12780	40
564	20241129	105500	381599530	12820	12820	12820	12820	10
565	20241129	105400	381471330	12790	12800	12800	12790	11
566	20241129	105300	381330540	12770	12770	12770	12770	0
567	20241129	105200	381330540	12770	12770	12770	12770	0
568	20241129	105100	381330540	12770	12790	12790	12770	1000
569	20241129	105000	368553630	12790	12790	12790	12790	1
570	20241129	104900	368540840	12790	12790	12790	12790	353
571	20241129	104800	364025970	12790	12790	12790	12790	374
572	20241129	104700	359242510	12780	12790	12790	12780	11
573	20241129	104600	359101920	12790	12800	12800	12790	352
574	20241129	104500	354598750	12810	12810	12810	12810	0
575	20241129	104400	354598750	12810	12810	12810	12810	0
576	20241129	104300	354598750	12810	12810	12810	12810	0
577	20241129	104200	354598750	12810	12820	12820	12810	34
578	20241129	104100	354162910	12840	12840	12840	12840	0
579	20241129	104000	354162910	12840	12840	12840	12840	21
580	20241129	103900	353893270	12850	12850	12850	12850	0
581	20241129	103800	353893270	12850	12850	12850	12850	9
582	20241129	103700	353777620	12850	12790	12850	12790	192
583	20241129	103600	351321400	12790	12780	12790	12780	285
584	20241129	103500	347678030	12770	12770	12770	12770	0
585	20241129	103400	347678030	12770	12770	12770	12770	20
586	20241129	103300	347422630	12780	12800	12800	12780	265
587	20241129	103200	344034900	12800	12800	12800	12800	0
588	20241129	103100	344034900	12800	12790	12800	12790	1059
589	20241129	103000	330480390	12800	12800	12800	12800	71
590	20241129	102900	329571590	12800	12800	12800	12800	726
591	20241129	102800	320278790	12800	12790	12800	12790	240
592	20241129	102700	317208890	12800	12800	12800	12800	50
593	20241129	102600	316568890	12800	12800	12800	12800	99
594	20241129	102500	315301690	12790	12810	12810	12790	458
595	20241129	102400	309440010	12810	12810	12810	12810	0
596	20241129	102300	309440010	12810	12810	12810	12810	0
597	20241129	102200	309440010	12810	12810	12810	12810	42
598	20241129	102100	308901990	12810	12810	12810	12810	80
599	20241129	102000	307877190	12820	12820	12820	12820	249
600	20241129	101900	304685010	12830	12840	12840	12830	364
601	20241129	101800	300013780	12860	12860	12860	12860	5
602	20241129	101700	299949480	12860	12860	12860	12860	543
603	20241129	101600	292966500	12860	12860	12860	12860	1
604	20241129	101500	292953640	12840	12830	12840	12830	3
605	20241129	101400	292915140	12820	12830	12830	12820	2160
606	20241129	101300	265222340	12810	12810	12810	12810	1
607	20241129	101200	265209530	12830	12830	12830	12830	0
608	20241129	101100	265209530	12830	12830	12830	12830	1
609	20241129	101000	265196700	12830	12830	12830	12830	3
610	20241129	100900	265158210	12810	12830	12830	12810	374
611	20241129	100800	260366790	12830	12810	12830	12810	105
612	20241129	100700	259020640	12810	12810	12810	12810	38
613	20241129	100600	258533860	12810	12810	12810	12810	40
614	20241129	100500	258021460	12810	12830	12830	12810	127
615	20241129	100400	256394410	12830	12830	12830	12810	218
616	20241129	100300	253601760	12830	12830	12830	12810	201
617	20241129	100200	251026080	12830	12830	12830	12830	1
618	20241129	100100	251013250	12820	12820	12820	12820	0
619	20241129	100000	251013250	12820	12820	12820	12820	0
620	20241129	095900	251013250	12820	12820	12820	12820	100
621	20241129	095800	249731250	12810	12830	12830	12810	346
622	20241129	095700	245294440	12830	12830	12830	12830	0
623	20241129	095600	245294440	12830	12830	12830	12830	0
624	20241129	095500	245294440	12830	12830	12830	12830	8
625	20241129	095400	245191800	12850	12850	12850	12850	0
626	20241129	095300	245191800	12850	12830	12850	12830	115
627	20241129	095200	243714390	12850	12870	12890	12820	1089
628	20241129	095100	229704310	12890	12880	12890	12860	1129
629	20241129	095000	215170830	12880	12900	12900	12880	490
630	20241129	094900	208854920	12890	12890	12890	12890	0
631	20241129	094800	208854920	12890	12890	12890	12890	90
632	20241129	094700	207694820	12890	12890	12890	12890	41
633	20241129	094600	207166330	12900	12900	12900	12900	10
634	20241129	094500	207037330	12890	12900	12900	12890	105
635	20241129	094400	205683680	12900	12900	12910	12900	60
636	20241129	094300	204909280	12910	12910	12910	12910	189
637	20241129	094200	202469290	12950	12920	12950	12900	1245
638	20241129	094100	186393560	12920	12920	12920	12920	0
639	20241129	094000	186393560	12920	12930	12930	12920	215
640	20241129	093900	183615670	12930	12930	12930	12930	319
641	20241129	093800	179491000	12930	12930	12930	12930	0
642	20241129	093700	179491000	12930	12930	12930	12930	0
643	20241129	093600	179491000	12930	12930	12930	12930	42
644	20241129	093500	178947940	12950	12970	12980	12950	20
645	20241129	093400	178688590	12960	12960	12960	12960	127
646	20241129	093300	177042670	12900	12970	12970	12900	645
647	20241129	093200	168710130	12950	12950	12950	12950	0
648	20241129	093100	168710130	12950	12950	12950	12950	0
649	20241129	093000	168710130	12950	12950	12950	12950	6
650	20241129	092900	168632430	12960	12960	12960	12960	266
651	20241129	092800	165185070	12930	12930	12930	12930	0
652	20241129	092700	165185070	12930	12900	12930	12900	1649
653	20241129	092600	143895740	12910	12910	12910	12910	461
654	20241129	092500	137944230	12910	12930	12930	12910	937
655	20241129	092400	125842160	12930	12930	12930	12930	158
656	20241129	092300	123799220	12930	12920	12930	12920	26
657	20241129	092200	123463290	12920	13020	13020	12920	2592
658	20241129	092100	89817060	13010	13010	13010	13010	0
659	20241129	092000	89817060	13010	13020	13020	13010	204
660	20241129	091900	87162970	13010	13010	13010	13010	0
661	20241129	091800	87162970	13010	13010	13010	13010	3
662	20241129	091700	87123940	13010	13020	13020	13010	40
663	20241129	091600	86603380	13000	13060	13060	13000	152
664	20241129	091500	84626240	13010	13020	13020	13010	162
665	20241129	091400	82518520	13010	13020	13020	13010	152
666	20241129	091300	80539750	13020	13030	13030	13020	125
667	20241129	091200	78912240	13020	13020	13040	13020	86
668	20241129	091100	77792120	13050	13050	13050	13050	788
669	20241129	091000	67508720	12990	13010	13010	12990	349
670	20241129	090900	62971230	12980	13070	13070	12980	3873
671	20241129	090800	12445440	13080	13090	13130	13080	641
672	20241129	090700	4055650	13130	13130	13130	13130	0
673	20241129	090600	4055650	13130	13130	13130	13130	1
674	20241129	090500	4042520	13130	13130	13130	13130	0
675	20241129	090400	4042520	13130	13130	13130	13130	0
676	20241129	090300	4042520	13130	13070	13130	13070	111
677	20241129	090200	2585690	13070	13070	13070	13070	0
678	20241129	090100	2585690	13070	13140	13140	13070	59
679	20241129	090000	1813900	13140	13150	13150	13140	129