KissMeData/037710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192400	241337550	29350	29350	29350	29350	146
3	20241129	192300	241337550	29350	29350	29350	29350	0
4	20241129	192200	241337550	29350	29350	29350	29350	0
5	20241129	192100	241337550	29350	29350	29350	29350	0
6	20241129	192000	241337550	29350	29350	29350	29350	0
7	20241129	191900	241337550	29350	29350	29350	29350	0
8	20241129	191800	241337550	29350	29350	29350	29350	0
9	20241129	191700	241337550	29350	29350	29350	29350	0
10	20241129	191600	241337550	29350	29350	29350	29350	0
11	20241129	191500	241337550	29350	29350	29350	29350	0
12	20241129	191400	241337550	29350	29350	29350	29350	0
13	20241129	191300	241337550	29350	29350	29350	29350	0
14	20241129	191200	241337550	29350	29350	29350	29350	0
15	20241129	191100	241337550	29350	29350	29350	29350	0
16	20241129	191000	241337550	29350	29350	29350	29350	0
17	20241129	190900	241337550	29350	29350	29350	29350	0
18	20241129	190800	241337550	29350	29350	29350	29350	0
19	20241129	190700	241337550	29350	29350	29350	29350	0
20	20241129	190600	241337550	29350	29350	29350	29350	0
21	20241129	190500	241337550	29350	29350	29350	29350	0
22	20241129	190400	241337550	29350	29350	29350	29350	0
23	20241129	190300	241337550	29350	29350	29350	29350	0
24	20241129	190200	241337550	29350	29350	29350	29350	0
25	20241129	190100	241337550	29350	29350	29350	29350	0
26	20241129	190000	241337550	29350	29350	29350	29350	0
27	20241129	185900	241337550	29350	29350	29350	29350	0
28	20241129	185800	241337550	29350	29350	29350	29350	0
29	20241129	185700	241337550	29350	29350	29350	29350	0
30	20241129	185600	241337550	29350	29350	29350	29350	0
31	20241129	185500	241337550	29350	29350	29350	29350	0
32	20241129	185400	241337550	29350	29350	29350	29350	146
33	20241129	185300	241337550	29350	29350	29350	29350	0
34	20241129	185200	241337550	29350	29350	29350	29350	0
35	20241129	185100	241337550	29350	29350	29350	29350	0
36	20241129	185000	241337550	29350	29350	29350	29350	0
37	20241129	184900	241337550	29350	29350	29350	29350	0
38	20241129	184800	241337550	29350	29350	29350	29350	0
39	20241129	184700	241337550	29350	29350	29350	29350	0
40	20241129	184600	241337550	29350	29350	29350	29350	0
41	20241129	184500	241337550	29350	29350	29350	29350	0
42	20241129	184400	241337550	29350	29350	29350	29350	0
43	20241129	184300	241337550	29350	29350	29350	29350	0
44	20241129	184200	241337550	29350	29350	29350	29350	0
45	20241129	184100	241337550	29350	29350	29350	29350	0
46	20241129	184000	241337550	29350	29350	29350	29350	0
47	20241129	183900	241337550	29350	29350	29350	29350	0
48	20241129	183800	241337550	29350	29350	29350	29350	0
49	20241129	183700	241337550	29350	29350	29350	29350	0
50	20241129	183600	241337550	29350	29350	29350	29350	0
51	20241129	183500	241337550	29350	29350	29350	29350	0
52	20241129	183400	241337550	29350	29350	29350	29350	0
53	20241129	183300	241337550	29350	29350	29350	29350	0
54	20241129	183200	241337550	29350	29350	29350	29350	0
55	20241129	183100	241337550	29350	29350	29350	29350	0
56	20241129	183000	241337550	29350	29350	29350	29350	0
57	20241129	182900	241337550	29350	29350	29350	29350	0
58	20241129	182800	241337550	29350	29350	29350	29350	0
59	20241129	182700	241337550	29350	29350	29350	29350	0
60	20241129	182600	241337550	29350	29350	29350	29350	0
61	20241129	182500	241337550	29350	29350	29350	29350	0
62	20241129	182400	241337550	29350	29350	29350	29350	146
63	20241129	182300	241337550	29350	29350	29350	29350	0
64	20241129	182200	241337550	29350	29350	29350	29350	0
65	20241129	182100	241337550	29350	29350	29350	29350	0
66	20241129	182000	241337550	29350	29350	29350	29350	0
67	20241129	181900	241337550	29350	29350	29350	29350	0
68	20241129	181800	241337550	29350	29350	29350	29350	0
69	20241129	181700	241337550	29350	29350	29350	29350	0
70	20241129	181600	241337550	29350	29350	29350	29350	0
71	20241129	181500	241337550	29350	29350	29350	29350	0
72	20241129	181400	241337550	29350	29350	29350	29350	0
73	20241129	181300	241337550	29350	29350	29350	29350	0
74	20241129	181200	241337550	29350	29350	29350	29350	0
75	20241129	181100	241337550	29350	29350	29350	29350	0
76	20241129	181000	241337550	29350	29350	29350	29350	0
77	20241129	180900	241337550	29350	29350	29350	29350	0
78	20241129	180800	241337550	29350	29350	29350	29350	0
79	20241129	180700	241337550	29350	29350	29350	29350	0
80	20241129	180600	241337550	29350	29350	29350	29350	0
81	20241129	180500	241337550	29350	29350	29350	29350	0
82	20241129	180400	241337550	29350	29350	29350	29350	0
83	20241129	180300	241337550	29350	29350	29350	29350	0
84	20241129	180200	241337550	29350	29350	29350	29350	0
85	20241129	180100	241337550	29350	29350	29350	29350	0
86	20241129	180000	241337550	29350	29350	29350	29350	0
87	20241129	175900	241337550	29350	29350	29350	29350	0
88	20241129	175800	241337550	29350	29350	29350	29350	0
89	20241129	175700	241337550	29350	29350	29350	29350	0
90	20241129	175600	241337550	29350	29350	29350	29350	0
91	20241129	175500	241337550	29350	29350	29350	29350	0
92	20241129	175400	241337550	29350	29350	29350	29350	146
93	20241129	175300	241337550	29350	29350	29350	29350	0
94	20241129	175200	241337550	29350	29350	29350	29350	0
95	20241129	175100	241337550	29350	29350	29350	29350	0
96	20241129	175000	241337550	29350	29350	29350	29350	0
97	20241129	174900	241337550	29350	29350	29350	29350	0
98	20241129	174800	241337550	29350	29350	29350	29350	0
99	20241129	174700	241337550	29350	29350	29350	29350	0
100	20241129	174600	241337550	29350	29350	29350	29350	0
101	20241129	174500	241337550	29350	29350	29350	29350	0
102	20241129	174400	241337550	29350	29350	29350	29350	0
103	20241129	174300	241337550	29350	29350	29350	29350	0
104	20241129	174200	241337550	29350	29350	29350	29350	0
105	20241129	174100	241337550	29350	29350	29350	29350	0
106	20241129	174000	241337550	29350	29350	29350	29350	0
107	20241129	173900	241337550	29350	29350	29350	29350	0
108	20241129	173800	241337550	29350	29350	29350	29350	0
109	20241129	173700	241337550	29350	29350	29350	29350	0
110	20241129	173600	241337550	29350	29350	29350	29350	0
111	20241129	173500	241337550	29350	29350	29350	29350	0
112	20241129	173400	241337550	29350	29350	29350	29350	0
113	20241129	173300	241337550	29350	29350	29350	29350	0
114	20241129	173200	241337550	29350	29350	29350	29350	0
115	20241129	173100	241337550	29350	29350	29350	29350	0
116	20241129	173000	241337550	29350	29350	29350	29350	0
117	20241129	172900	241337550	29350	29350	29350	29350	0
118	20241129	172800	241337550	29350	29350	29350	29350	0
119	20241129	172700	241337550	29350	29350	29350	29350	0
120	20241129	172600	241337550	29350	29350	29350	29350	0
121	20241129	172500	241337550	29350	29350	29350	29350	0
122	20241129	172400	241337550	29350	29350	29350	29350	146
123	20241129	172300	241337550	29350	29350	29350	29350	0
124	20241129	172200	241337550	29350	29350	29350	29350	0
125	20241129	172100	241337550	29350	29350	29350	29350	0
126	20241129	172000	241337550	29350	29350	29350	29350	0
127	20241129	171900	241337550	29350	29350	29350	29350	0
128	20241129	171800	241337550	29350	29350	29350	29350	0
129	20241129	171700	241337550	29350	29350	29350	29350	0
130	20241129	171600	241337550	29350	29350	29350	29350	0
131	20241129	171500	241337550	29350	29350	29350	29350	0
132	20241129	171400	241337550	29350	29350	29350	29350	0
133	20241129	171300	241337550	29350	29350	29350	29350	0
134	20241129	171200	241337550	29350	29350	29350	29350	0
135	20241129	171100	241337550	29350	29350	29350	29350	0
136	20241129	171000	241337550	29350	29350	29350	29350	0
137	20241129	170900	241337550	29350	29350	29350	29350	0
138	20241129	170800	241337550	29350	29350	29350	29350	0
139	20241129	170700	241337550	29350	29350	29350	29350	0
140	20241129	170600	241337550	29350	29350	29350	29350	0
141	20241129	170500	241337550	29350	29350	29350	29350	0
142	20241129	170400	241337550	29350	29350	29350	29350	0
143	20241129	170300	241337550	29350	29350	29350	29350	0
144	20241129	170200	241337550	29350	29350	29350	29350	0
145	20241129	170100	241337550	29350	29350	29350	29350	0
146	20241129	170000	241337550	29350	29350	29350	29350	0
147	20241129	165900	241337550	29350	29350	29350	29350	0
148	20241129	165800	241337550	29350	29350	29350	29350	0
149	20241129	165700	241337550	29350	29350	29350	29350	0
150	20241129	165600	241337550	29350	29350	29350	29350	0
151	20241129	165500	241337550	29350	29350	29350	29350	0
152	20241129	165400	241337550	29350	29350	29350	29350	146
153	20241129	165300	241337550	29350	29350	29350	29350	0
154	20241129	165200	241337550	29350	29350	29350	29350	0
155	20241129	165100	241337550	29350	29350	29350	29350	0
156	20241129	165000	241337550	29350	29350	29350	29350	0
157	20241129	164900	241337550	29350	29350	29350	29350	0
158	20241129	164800	241337550	29350	29350	29350	29350	0
159	20241129	164700	241337550	29350	29350	29350	29350	0
160	20241129	164600	241337550	29350	29350	29350	29350	0
161	20241129	164500	241337550	29350	29350	29350	29350	0
162	20241129	164400	241337550	29350	29350	29350	29350	0
163	20241129	164300	241337550	29350	29350	29350	29350	0
164	20241129	164200	241337550	29350	29350	29350	29350	0
165	20241129	164100	241337550	29350	29350	29350	29350	0
166	20241129	164000	241337550	29350	29350	29350	29350	0
167	20241129	163900	241337550	29350	29350	29350	29350	0
168	20241129	163800	241337550	29350	29350	29350	29350	0
169	20241129	163700	241337550	29350	29350	29350	29350	0
170	20241129	163600	241337550	29350	29350	29350	29350	0
171	20241129	163500	241337550	29350	29350	29350	29350	0
172	20241129	163400	241337550	29350	29350	29350	29350	0
173	20241129	163300	241337550	29350	29350	29350	29350	0
174	20241129	163200	241337550	29350	29350	29350	29350	0
175	20241129	163100	241337550	29350	29350	29350	29350	0
176	20241129	163000	241337550	29350	29350	29350	29350	0
177	20241129	162900	241337550	29350	29350	29350	29350	0
178	20241129	162800	241337550	29350	29350	29350	29350	0
179	20241129	162700	241337550	29350	29350	29350	29350	0
180	20241129	162600	241337550	29350	29350	29350	29350	0
181	20241129	162500	241337550	29350	29350	29350	29350	0
182	20241129	162400	241337550	29350	29350	29350	29350	146
183	20241129	162300	241337550	29350	29350	29350	29350	0
184	20241129	162200	241337550	29350	29350	29350	29350	0
185	20241129	162100	241337550	29350	29350	29350	29350	0
186	20241129	162000	241337550	29350	29350	29350	29350	0
187	20241129	161900	241337550	29350	29350	29350	29350	0
188	20241129	161800	241337550	29350	29350	29350	29350	0
189	20241129	161700	241337550	29350	29350	29350	29350	0
190	20241129	161600	241337550	29350	29350	29350	29350	0
191	20241129	161500	241337550	29350	29350	29350	29350	0
192	20241129	161400	241337550	29350	29350	29350	29350	0
193	20241129	161300	241337550	29350	29350	29350	29350	0
194	20241129	161200	241337550	29350	29350	29350	29350	0
195	20241129	161100	241337550	29350	29350	29350	29350	0
196	20241129	161000	241337550	29350	29350	29350	29350	0
197	20241129	160900	241337550	29350	29350	29350	29350	0
198	20241129	160800	241337550	29350	29350	29350	29350	0
199	20241129	160700	241337550	29350	29350	29350	29350	0
200	20241129	160600	241337550	29350	29350	29350	29350	0
201	20241129	160500	241337550	29350	29350	29350	29350	0
202	20241129	160400	241337550	29350	29350	29350	29350	0
203	20241129	160300	241337550	29350	29350	29350	29350	0
204	20241129	160200	241337550	29350	29350	29350	29350	0
205	20241129	160100	241337550	29350	29350	29350	29350	0
206	20241129	160000	241337550	29350	29350	29350	29350	0
207	20241129	155900	241337550	29350	29350	29350	29350	0
208	20241129	155800	241337550	29350	29350	29350	29350	0
209	20241129	155700	241337550	29350	29350	29350	29350	0
210	20241129	155600	241337550	29350	29350	29350	29350	0
211	20241129	155500	241337550	29350	29350	29350	29350	0
212	20241129	155400	241337550	29350	29350	29350	29350	146
213	20241129	155300	241337550	29350	29350	29350	29350	0
214	20241129	155200	241337550	29350	29350	29350	29350	0
215	20241129	155100	241337550	29350	29350	29350	29350	0
216	20241129	155000	241337550	29350	29350	29350	29350	0
217	20241129	154900	241337550	29350	29350	29350	29350	0
218	20241129	154800	241337550	29350	29350	29350	29350	0
219	20241129	154700	241337550	29350	29350	29350	29350	0
220	20241129	154600	241337550	29350	29350	29350	29350	0
221	20241129	154500	241337550	29350	29350	29350	29350	0
222	20241129	154400	241337550	29350	29350	29350	29350	0
223	20241129	154300	241337550	29350	29350	29350	29350	0
224	20241129	154200	241337550	29350	29350	29350	29350	0
225	20241129	154100	241337550	29350	29350	29350	29350	0
226	20241129	154000	241337550	29350	29350	29350	29350	0
227	20241129	153900	241337550	29350	29350	29350	29350	0
228	20241129	153800	241337550	29350	29350	29350	29350	0
229	20241129	153700	241337550	29350	29350	29350	29350	0
230	20241129	153600	241337550	29350	29350	29350	29350	0
231	20241129	153500	241337550	29350	29350	29350	29350	0
232	20241129	153400	241337550	29350	29350	29350	29350	0
233	20241129	153300	241337550	29350	29350	29350	29350	0
234	20241129	153200	241337550	29350	29350	29350	29350	0
235	20241129	153100	241337550	29350	29350	29350	29350	0
236	20241129	153000	241337550	29350	29350	29350	29350	146
237	20241129	152900	237052450	29400	29400	29400	29400	0
238	20241129	152800	237052450	29400	29400	29400	29400	0
239	20241129	152700	237052450	29400	29400	29400	29400	0
240	20241129	152600	237052450	29400	29400	29400	29400	0
241	20241129	152500	237052450	29400	29400	29400	29400	0
242	20241129	152400	237052450	29400	29400	29400	29400	0
243	20241129	152300	237052450	29400	29400	29400	29400	0
244	20241129	152200	237052450	29400	29400	29400	29400	0
245	20241129	152100	237052450	29400	29400	29400	29400	0
246	20241129	152000	237052450	29400	29400	29400	29400	0
247	20241129	151900	237052450	29400	29400	29400	29400	10
248	20241129	151800	236758450	29350	29350	29350	29350	0
249	20241129	151700	236758450	29350	29350	29350	29350	0
250	20241129	151600	236758450	29350	29350	29350	29350	0
251	20241129	151500	236758450	29350	29350	29350	29350	0
252	20241129	151400	236758450	29350	29350	29350	29350	0
253	20241129	151300	236758450	29350	29350	29350	29350	15
254	20241129	151200	236318200	29400	29400	29400	29400	0
255	20241129	151100	236318200	29400	29400	29400	29400	0
256	20241129	151000	236318200	29400	29400	29400	29400	10
257	20241129	150900	236024200	29400	29400	29400	29400	120
258	20241129	150800	232496200	29400	29400	29400	29400	0
259	20241129	150700	232496200	29400	29400	29400	29400	0
260	20241129	150600	232496200	29400	29400	29400	29400	0
261	20241129	150500	232496200	29400	29400	29400	29400	50
262	20241129	150400	231026200	29400	29400	29400	29400	0
263	20241129	150300	231026200	29400	29400	29400	29400	0
264	20241129	150200	231026200	29400	29400	29400	29400	0
265	20241129	150100	231026200	29400	29400	29400	29400	0
266	20241129	150000	231026200	29400	29400	29400	29400	1
267	20241129	145900	230996800	29400	29400	29400	29400	0
268	20241129	145800	230996800	29400	29400	29400	29400	0
269	20241129	145700	230996800	29400	29400	29400	29400	0
270	20241129	145600	230996800	29400	29400	29400	29400	0
271	20241129	145500	230996800	29400	29400	29400	29400	0
272	20241129	145400	230996800	29400	29400	29400	29400	0
273	20241129	145300	230996800	29400	29400	29400	29400	0
274	20241129	145200	230996800	29400	29400	29400	29400	0
275	20241129	145100	230996800	29400	29400	29400	29400	32
276	20241129	145000	230056000	29500	29500	29500	29500	0
277	20241129	144900	230056000	29500	29500	29500	29500	0
278	20241129	144800	230056000	29500	29500	29500	29500	10
279	20241129	144700	229761000	29500	29500	29500	29500	0
280	20241129	144600	229761000	29500	29500	29500	29500	0
281	20241129	144500	229761000	29500	29500	29500	29500	0
282	20241129	144400	229761000	29500	29500	29500	29500	0
283	20241129	144300	229761000	29500	29500	29500	29500	0
284	20241129	144200	229761000	29500	29500	29500	29500	0
285	20241129	144100	229761000	29500	29500	29500	29500	0
286	20241129	144000	229761000	29500	29500	29500	29500	0
287	20241129	143900	229761000	29500	29500	29500	29500	0
288	20241129	143800	229761000	29500	29500	29500	29500	0
289	20241129	143700	229761000	29500	29500	29500	29500	0
290	20241129	143600	229761000	29500	29500	29500	29500	300
291	20241129	143500	220911000	29400	29400	29400	29400	0
292	20241129	143400	220911000	29400	29400	29400	29400	1
293	20241129	143300	220881600	29500	29500	29500	29500	0
294	20241129	143200	220881600	29500	29500	29500	29500	0
295	20241129	143100	220881600	29500	29450	29500	29450	551
296	20241129	143000	204636650	29400	29400	29400	29400	5
297	20241129	142900	204489650	29400	29400	29400	29400	0
298	20241129	142800	204489650	29400	29400	29400	29400	0
299	20241129	142700	204489650	29400	29400	29400	29400	0
300	20241129	142600	204489650	29400	29400	29400	29400	0
301	20241129	142500	204489650	29400	29400	29400	29400	0
302	20241129	142400	204489650	29400	29400	29400	29400	0
303	20241129	142300	204489650	29400	29400	29400	29400	75
304	20241129	142200	202284650	29400	29400	29400	29400	0
305	20241129	142100	202284650	29400	29400	29400	29400	5
306	20241129	142000	202137650	29450	29450	29450	29450	0
307	20241129	141900	202137650	29450	29450	29450	29450	0
308	20241129	141800	202137650	29450	29450	29450	29450	0
309	20241129	141700	202137650	29450	29450	29450	29450	0
310	20241129	141600	202137650	29450	29450	29450	29450	1
311	20241129	141500	202108200	29450	29450	29450	29450	3
312	20241129	141400	202019850	29400	29400	29400	29400	0
313	20241129	141300	202019850	29400	29400	29400	29400	40
314	20241129	141200	200843850	29450	29450	29450	29450	0
315	20241129	141100	200843850	29450	29450	29450	29450	0
316	20241129	141000	200843850	29450	29450	29450	29450	2
317	20241129	140900	200784950	29450	29450	29450	29450	0
318	20241129	140800	200784950	29450	29450	29450	29450	0
319	20241129	140700	200784950	29450	29450	29450	29450	0
320	20241129	140600	200784950	29450	29450	29450	29450	0
321	20241129	140500	200784950	29450	29450	29450	29450	0
322	20241129	140400	200784950	29450	29450	29450	29450	0
323	20241129	140300	200784950	29450	29450	29450	29450	0
324	20241129	140200	200784950	29450	29450	29450	29450	0
325	20241129	140100	200784950	29450	29450	29450	29450	0
326	20241129	140000	200784950	29450	29450	29450	29450	0
327	20241129	135900	200784950	29450	29450	29450	29450	0
328	20241129	135800	200784950	29450	29450	29450	29450	0
329	20241129	135700	200784950	29450	29450	29450	29450	0
330	20241129	135600	200784950	29450	29450	29450	29450	6
331	20241129	135500	200608250	29450	29450	29450	29450	0
332	20241129	135400	200608250	29450	29450	29450	29450	0
333	20241129	135300	200608250	29450	29450	29450	29450	0
334	20241129	135200	200608250	29450	29450	29450	29450	0
335	20241129	135100	200608250	29450	29450	29450	29450	0
336	20241129	135000	200608250	29450	29450	29450	29450	0
337	20241129	134900	200608250	29450	29450	29450	29450	0
338	20241129	134800	200608250	29450	29450	29450	29450	0
339	20241129	134700	200608250	29450	29450	29450	29450	0
340	20241129	134600	200608250	29450	29450	29450	29450	2
341	20241129	134500	200549350	29450	29450	29450	29450	0
342	20241129	134400	200549350	29450	29450	29450	29450	0
343	20241129	134300	200549350	29450	29450	29450	29450	0
344	20241129	134200	200549350	29450	29450	29450	29450	0
345	20241129	134100	200549350	29450	29450	29450	29450	0
346	20241129	134000	200549350	29450	29450	29450	29450	1
347	20241129	133900	200519900	29450	29450	29450	29450	0
348	20241129	133800	200519900	29450	29450	29450	29450	0
349	20241129	133700	200519900	29450	29450	29450	29450	0
350	20241129	133600	200519900	29450	29450	29450	29450	0
351	20241129	133500	200519900	29450	29450	29450	29450	0
352	20241129	133400	200519900	29450	29450	29450	29450	0
353	20241129	133300	200519900	29450	29450	29450	29450	0
354	20241129	133200	200519900	29450	29450	29450	29450	0
355	20241129	133100	200519900	29450	29450	29450	29450	0
356	20241129	133000	200519900	29450	29450	29450	29450	0
357	20241129	132900	200519900	29450	29450	29450	29450	0
358	20241129	132800	200519900	29450	29450	29450	29450	0
359	20241129	132700	200519900	29450	29450	29450	29450	0
360	20241129	132600	200519900	29450	29450	29450	29450	0
361	20241129	132500	200519900	29450	29450	29450	29450	0
362	20241129	132400	200519900	29450	29450	29450	29450	0
363	20241129	132300	200519900	29450	29450	29450	29450	0
364	20241129	132200	200519900	29450	29450	29450	29450	0
365	20241129	132100	200519900	29450	29450	29450	29450	0
366	20241129	132000	200519900	29450	29450	29450	29450	1
367	20241129	131900	200490450	29500	29500	29500	29500	0
368	20241129	131800	200490450	29500	29500	29500	29500	0
369	20241129	131700	200490450	29500	29500	29500	29500	0
370	20241129	131600	200490450	29500	29500	29500	29500	0
371	20241129	131500	200490450	29500	29500	29500	29500	0
372	20241129	131400	200490450	29500	29500	29500	29500	0
373	20241129	131300	200490450	29500	29500	29500	29500	0
374	20241129	131200	200490450	29500	29500	29500	29500	0
375	20241129	131100	200490450	29500	29500	29500	29500	0
376	20241129	131000	200490450	29500	29500	29500	29500	0
377	20241129	130900	200490450	29500	29500	29500	29500	1
378	20241129	130800	200460950	29500	29500	29500	29500	2
379	20241129	130700	200401950	29500	29500	29500	29500	0
380	20241129	130600	200401950	29500	29500	29500	29500	0
381	20241129	130500	200401950	29500	29450	29500	29450	10
382	20241129	130400	200107250	29450	29450	29450	29450	0
383	20241129	130300	200107250	29450	29450	29450	29450	0
384	20241129	130200	200107250	29450	29450	29450	29450	0
385	20241129	130100	200107250	29450	29450	29450	29450	0
386	20241129	130000	200107250	29450	29450	29450	29450	1
387	20241129	125900	200077800	29450	29450	29450	29450	0
388	20241129	125800	200077800	29450	29450	29450	29450	0
389	20241129	125700	200077800	29450	29450	29450	29450	5
390	20241129	125600	199930550	29450	29450	29450	29450	0
391	20241129	125500	199930550	29450	29450	29450	29450	0
392	20241129	125400	199930550	29450	29450	29450	29450	0
393	20241129	125300	199930550	29450	29450	29450	29450	0
394	20241129	125200	199930550	29450	29450	29450	29450	0
395	20241129	125100	199930550	29450	29450	29450	29450	0
396	20241129	125000	199930550	29450	29450	29450	29450	0
397	20241129	124900	199930550	29450	29450	29450	29450	0
398	20241129	124800	199930550	29450	29450	29450	29450	0
399	20241129	124700	199930550	29450	29450	29450	29450	0
400	20241129	124600	199930550	29450	29450	29450	29450	0
401	20241129	124500	199930550	29450	29450	29450	29450	0
402	20241129	124400	199930550	29450	29450	29450	29450	0
403	20241129	124300	199930550	29450	29450	29450	29450	0
404	20241129	124200	199930550	29450	29450	29450	29450	0
405	20241129	124100	199930550	29450	29450	29450	29450	0
406	20241129	124000	199930550	29450	29450	29450	29450	1
407	20241129	123900	199901100	29450	29450	29450	29450	9
408	20241129	123800	199636050	29450	29450	29450	29450	0
409	20241129	123700	199636050	29450	29450	29450	29450	0
410	20241129	123600	199636050	29450	29450	29450	29450	0
411	20241129	123500	199636050	29450	29450	29450	29450	0
412	20241129	123400	199636050	29450	29450	29450	29450	0
413	20241129	123300	199636050	29450	29450	29450	29450	0
414	20241129	123200	199636050	29450	29450	29450	29450	0
415	20241129	123100	199636050	29450	29450	29450	29450	2
416	20241129	123000	199577150	29450	29450	29450	29450	0
417	20241129	122900	199577150	29450	29450	29450	29450	0
418	20241129	122800	199577150	29450	29450	29450	29450	0
419	20241129	122700	199577150	29450	29450	29450	29450	0
420	20241129	122600	199577150	29450	29450	29450	29450	0
421	20241129	122500	199577150	29450	29450	29450	29450	0
422	20241129	122400	199577150	29450	29450	29450	29450	0
423	20241129	122300	199577150	29450	29450	29450	29450	0
424	20241129	122200	199577150	29450	29450	29450	29450	3
425	20241129	122100	199488800	29450	29450	29450	29450	3
426	20241129	122000	199400450	29450	29450	29450	29450	1
427	20241129	121900	199371000	29400	29400	29400	29400	0
428	20241129	121800	199371000	29400	29400	29400	29400	0
429	20241129	121700	199371000	29400	29400	29400	29400	0
430	20241129	121600	199371000	29400	29400	29400	29400	0
431	20241129	121500	199371000	29400	29400	29400	29400	0
432	20241129	121400	199371000	29400	29400	29400	29400	0
433	20241129	121300	199371000	29400	29400	29400	29400	0
434	20241129	121200	199371000	29400	29400	29400	29400	0
435	20241129	121100	199371000	29400	29400	29400	29400	0
436	20241129	121000	199371000	29400	29400	29400	29400	0
437	20241129	120900	199371000	29400	29400	29400	29400	0
438	20241129	120800	199371000	29400	29400	29400	29400	0
439	20241129	120700	199371000	29400	29400	29400	29400	0
440	20241129	120600	199371000	29400	29400	29400	29400	0
441	20241129	120500	199371000	29400	29400	29400	29400	1
442	20241129	120400	199341600	29450	29450	29450	29450	0
443	20241129	120300	199341600	29450	29450	29450	29450	0
444	20241129	120200	199341600	29450	29450	29450	29450	0
445	20241129	120100	199341600	29450	29450	29450	29450	0
446	20241129	120000	199341600	29450	29400	29450	29400	2
447	20241129	115900	199282750	29400	29400	29400	29400	0
448	20241129	115800	199282750	29400	29400	29400	29400	0
449	20241129	115700	199282750	29400	29400	29400	29400	0
450	20241129	115600	199282750	29400	29400	29400	29400	0
451	20241129	115500	199282750	29400	29400	29400	29400	1
452	20241129	115400	199253350	29400	29400	29400	29400	0
453	20241129	115300	199253350	29400	29400	29400	29400	0
454	20241129	115200	199253350	29400	29400	29400	29400	0
455	20241129	115100	199253350	29400	29400	29400	29400	0
456	20241129	115000	199253350	29400	29400	29400	29400	0
457	20241129	114900	199253350	29400	29400	29400	29400	0
458	20241129	114800	199253350	29400	29400	29400	29400	0
459	20241129	114700	199253350	29400	29400	29400	29400	0
460	20241129	114600	199253350	29400	29400	29400	29400	18
461	20241129	114500	198724150	29450	29450	29450	29450	0
462	20241129	114400	198724150	29450	29450	29450	29450	0
463	20241129	114300	198724150	29450	29450	29450	29450	2
464	20241129	114200	198665250	29500	29500	29500	29500	0
465	20241129	114100	198665250	29500	29500	29500	29500	0
466	20241129	114000	198665250	29500	29500	29500	29500	1
467	20241129	113900	198635750	29500	29500	29500	29500	0
468	20241129	113800	198635750	29500	29500	29500	29500	0
469	20241129	113700	198635750	29500	29500	29500	29500	0
470	20241129	113600	198635750	29500	29500	29500	29500	0
471	20241129	113500	198635750	29500	29500	29500	29500	5
472	20241129	113400	198488250	29550	29550	29550	29550	25
473	20241129	113300	197749500	29500	29500	29500	29500	0
474	20241129	113200	197749500	29500	29450	29500	29450	395
475	20241129	113100	186105550	29450	29450	29450	29450	0
476	20241129	113000	186105550	29450	29450	29450	29450	123
477	20241129	112900	182483200	29450	29450	29450	29450	0
478	20241129	112800	182483200	29450	29450	29450	29450	0
479	20241129	112700	182483200	29450	29450	29450	29450	0
480	20241129	112600	182483200	29450	29450	29450	29450	0
481	20241129	112500	182483200	29450	29450	29450	29450	0
482	20241129	112400	182483200	29450	29450	29450	29450	101
483	20241129	112300	179508750	29450	29450	29450	29450	0
484	20241129	112200	179508750	29450	29450	29450	29450	0
485	20241129	112100	179508750	29450	29450	29450	29450	0
486	20241129	112000	179508750	29450	29450	29450	29450	1
487	20241129	111900	179479300	29450	29450	29450	29450	0
488	20241129	111800	179479300	29450	29450	29450	29450	0
489	20241129	111700	179479300	29450	29450	29450	29450	0
490	20241129	111600	179479300	29450	29450	29450	29450	1
491	20241129	111500	179449850	29500	29500	29500	29500	0
492	20241129	111400	179449850	29500	29500	29500	29500	0
493	20241129	111300	179449850	29500	29500	29500	29500	0
494	20241129	111200	179449850	29500	29500	29500	29500	0
495	20241129	111100	179449850	29500	29500	29500	29500	0
496	20241129	111000	179449850	29500	29500	29500	29500	0
497	20241129	110900	179449850	29500	29500	29500	29500	0
498	20241129	110800	179449850	29500	29500	29500	29500	0
499	20241129	110700	179449850	29500	29500	29500	29500	0
500	20241129	110600	179449850	29500	29500	29500	29500	0
501	20241129	110500	179449850	29500	29500	29500	29500	0
502	20241129	110400	179449850	29500	29500	29500	29500	0
503	20241129	110300	179449850	29500	29500	29500	29500	0
504	20241129	110200	179449850	29500	29500	29500	29500	2
505	20241129	110100	179390850	29350	29350	29350	29350	0
506	20241129	110000	179390850	29350	29350	29350	29350	0
507	20241129	105900	179390850	29350	29350	29350	29350	0
508	20241129	105800	179390850	29350	29350	29350	29350	450
509	20241129	105700	166183350	29350	29350	29350	29350	11
510	20241129	105600	165860500	29450	29450	29450	29450	0
511	20241129	105500	165860500	29450	29450	29450	29450	1
512	20241129	105400	165831050	29500	29500	29500	29500	0
513	20241129	105300	165831050	29500	29500	29500	29500	2
514	20241129	105200	165772050	29500	29500	29500	29500	5
515	20241129	105100	165624550	29500	29500	29500	29500	0
516	20241129	105000	165624550	29500	29500	29500	29500	0
517	20241129	104900	165624550	29500	29500	29500	29500	0
518	20241129	104800	165624550	29500	29500	29500	29500	0
519	20241129	104700	165624550	29500	29500	29500	29500	0
520	20241129	104600	165624550	29500	29500	29500	29500	0
521	20241129	104500	165624550	29500	29500	29500	29500	0
522	20241129	104400	165624550	29500	29500	29500	29500	0
523	20241129	104300	165624550	29500	29500	29500	29500	0
524	20241129	104200	165624550	29500	29600	29700	29500	1049
525	20241129	104100	134509050	29600	29600	29600	29600	0
526	20241129	104000	134509050	29600	29600	29600	29600	1
527	20241129	103900	134479450	29600	29600	29600	29600	1
528	20241129	103800	134449850	29600	29600	29600	29600	0
529	20241129	103700	134449850	29600	29600	29600	29600	0
530	20241129	103600	134449850	29600	29500	29600	29500	321
531	20241129	103500	124954750	29550	29550	29550	29550	0
532	20241129	103400	124954750	29550	29550	29550	29550	0
533	20241129	103300	124954750	29550	29550	29550	29550	0
534	20241129	103200	124954750	29550	29550	29550	29550	0
535	20241129	103100	124954750	29550	29350	29550	29350	500
536	20241129	103000	110199800	29450	29450	29450	29450	0
537	20241129	102900	110199800	29450	29450	29450	29450	0
538	20241129	102800	110199800	29450	29450	29450	29450	0
539	20241129	102700	110199800	29450	29450	29450	29450	0
540	20241129	102600	110199800	29450	29450	29450	29450	0
541	20241129	102500	110199800	29450	29450	29450	29450	0
542	20241129	102400	110199800	29450	29450	29450	29450	0
543	20241129	102300	110199800	29450	29450	29450	29450	0
544	20241129	102200	110199800	29450	29450	29450	29450	0
545	20241129	102100	110199800	29450	29450	29450	29450	0
546	20241129	102000	110199800	29450	29450	29450	29450	1
547	20241129	101900	110170350	29500	29500	29500	29500	0
548	20241129	101800	110170350	29500	29400	29500	29400	500
549	20241129	101700	95439000	29400	29400	29400	29400	0
550	20241129	101600	95439000	29400	29400	29400	29400	0
551	20241129	101500	95439000	29400	29400	29400	29400	1
552	20241129	101400	95409600	29400	29400	29400	29400	0
553	20241129	101300	95409600	29400	29400	29400	29400	0
554	20241129	101200	95409600	29400	29400	29400	29400	0
555	20241129	101100	95409600	29400	29400	29400	29400	1
556	20241129	101000	95380200	29400	29400	29400	29400	0
557	20241129	100900	95380200	29400	29400	29400	29400	0
558	20241129	100800	95380200	29400	29400	29400	29400	0
559	20241129	100700	95380200	29400	29300	29400	29300	600
560	20241129	100600	77747400	29300	29300	29300	29300	2
561	20241129	100500	77688800	29350	29350	29350	29350	0
562	20241129	100400	77688800	29350	29350	29350	29350	1
563	20241129	100300	77659450	29350	29350	29350	29350	0
564	20241129	100200	77659450	29350	29350	29350	29350	0
565	20241129	100100	77659450	29350	29350	29350	29350	0
566	20241129	100000	77659450	29350	29350	29350	29350	2
567	20241129	095900	77600750	29450	29450	29450	29450	0
568	20241129	095800	77600750	29450	29450	29450	29450	0
569	20241129	095700	77600750	29450	29450	29450	29450	0
570	20241129	095600	77600750	29450	29450	29450	29450	0
571	20241129	095500	77600750	29450	29450	29450	29450	0
572	20241129	095400	77600750	29450	29450	29450	29450	0
573	20241129	095300	77600750	29450	29350	29450	29350	521
574	20241129	095200	62265950	29350	29350	29350	29350	1
575	20241129	095100	62236600	29250	29250	29250	29250	0
576	20241129	095000	62236600	29250	29250	29250	29250	0
577	20241129	094900	62236600	29250	29250	29250	29250	9
578	20241129	094800	61973350	29400	29400	29400	29400	0
579	20241129	094700	61973350	29400	29400	29400	29400	0
580	20241129	094600	61973350	29400	29400	29400	29400	0
581	20241129	094500	61973350	29400	29400	29400	29400	0
582	20241129	094400	61973350	29400	29400	29400	29400	0
583	20241129	094300	61973350	29400	29400	29400	29400	0
584	20241129	094200	61973350	29400	29400	29400	29400	0
585	20241129	094100	61973350	29400	29400	29400	29400	0
586	20241129	094000	61973350	29400	29400	29400	29400	1
587	20241129	093900	61943950	29300	29300	29300	29300	0
588	20241129	093800	61943950	29300	29300	29300	29300	5
589	20241129	093700	61797450	29300	29300	29300	29300	5
590	20241129	093600	61650950	29300	29300	29300	29300	0
591	20241129	093500	61650950	29300	29300	29300	29300	0
592	20241129	093400	61650950	29300	29300	29300	29300	0
593	20241129	093300	61650950	29300	29300	29300	29300	1
594	20241129	093200	61621650	29300	29300	29300	29300	0
595	20241129	093100	61621650	29300	29300	29300	29300	6
596	20241129	093000	61445850	29250	29250	29250	29250	0
597	20241129	092900	61445850	29250	29250	29250	29250	0
598	20241129	092800	61445850	29250	29250	29250	29250	0
599	20241129	092700	61445850	29250	29250	29250	29250	0
600	20241129	092600	61445850	29250	29250	29250	29250	200
601	20241129	092500	55595850	29300	29300	29300	29300	350
602	20241129	092400	45340850	29350	29350	29350	29350	0
603	20241129	092300	45340850	29350	29350	29350	29350	170
604	20241129	092200	40351350	29350	29350	29350	29350	0
605	20241129	092100	40351350	29350	29350	29350	29350	0
606	20241129	092000	40351350	29350	29300	29350	29300	3
607	20241129	091900	40263400	29300	29300	29300	29300	2
608	20241129	091800	40204800	29300	29250	29300	29250	6
609	20241129	091700	40029150	29250	29300	29300	29250	300
610	20241129	091600	31249800	29450	29450	29450	29450	0
611	20241129	091500	31249800	29450	29450	29450	29450	0
612	20241129	091400	31249800	29450	29450	29450	29450	0
613	20241129	091300	31249800	29450	29450	29450	29450	40
614	20241129	091200	30071800	29450	29450	29450	29450	200
615	20241129	091100	24181800	29400	29350	29400	29350	101
616	20241129	091000	21217400	29400	29400	29400	29400	1
617	20241129	090900	21188000	29400	29400	29400	29400	0
618	20241129	090800	21188000	29400	29400	29400	29400	1
619	20241129	090700	21158600	29450	29450	29450	29450	0
620	20241129	090600	21158600	29450	29450	29450	29450	0
621	20241129	090500	21158600	29450	29450	29450	29450	1
622	20241129	090400	21129150	29450	29450	29450	29450	0
623	20241129	090300	21129150	29450	29450	29450	29450	10
624	20241129	090200	20834650	29450	29350	29450	29350	700
625	20241129	090100	234800	29350	29350	29350	29350	5
626	20241129	090000	88050	29350	29350	29350	29350	3