KissMeData/049960/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193400	550764420	13740	13740	13740	13740	240
3	20241129	193300	550764420	13740	13740	13740	13740	0
4	20241129	193200	550764420	13740	13740	13740	13740	0
5	20241129	193100	550764420	13740	13740	13740	13740	0
6	20241129	193000	550764420	13740	13740	13740	13740	0
7	20241129	192900	550764420	13740	13740	13740	13740	0
8	20241129	192800	550764420	13740	13740	13740	13740	0
9	20241129	192700	550764420	13740	13740	13740	13740	0
10	20241129	192600	550764420	13740	13740	13740	13740	0
11	20241129	192500	550764420	13740	13740	13740	13740	0
12	20241129	192400	550764420	13740	13740	13740	13740	0
13	20241129	192300	550764420	13740	13740	13740	13740	0
14	20241129	192200	550764420	13740	13740	13740	13740	0
15	20241129	192100	550764420	13740	13740	13740	13740	0
16	20241129	192000	550764420	13740	13740	13740	13740	0
17	20241129	191900	550764420	13740	13740	13740	13740	0
18	20241129	191800	550764420	13740	13740	13740	13740	0
19	20241129	191700	550764420	13740	13740	13740	13740	0
20	20241129	191600	550764420	13740	13740	13740	13740	0
21	20241129	191500	550764420	13740	13740	13740	13740	0
22	20241129	191400	550764420	13740	13740	13740	13740	0
23	20241129	191300	550764420	13740	13740	13740	13740	0
24	20241129	191200	550764420	13740	13740	13740	13740	0
25	20241129	191100	550764420	13740	13740	13740	13740	0
26	20241129	191000	550764420	13740	13740	13740	13740	0
27	20241129	190900	550764420	13740	13740	13740	13740	0
28	20241129	190800	550764420	13740	13740	13740	13740	0
29	20241129	190700	550764420	13740	13740	13740	13740	0
30	20241129	190600	550764420	13740	13740	13740	13740	0
31	20241129	190500	550764420	13740	13740	13740	13740	0
32	20241129	190400	550764420	13740	13740	13740	13740	240
33	20241129	190300	550764420	13740	13740	13740	13740	0
34	20241129	190200	550764420	13740	13740	13740	13740	0
35	20241129	190100	550764420	13740	13740	13740	13740	0
36	20241129	190000	550764420	13740	13740	13740	13740	0
37	20241129	185900	550764420	13740	13740	13740	13740	0
38	20241129	185800	550764420	13740	13740	13740	13740	0
39	20241129	185700	550764420	13740	13740	13740	13740	0
40	20241129	185600	550764420	13740	13740	13740	13740	0
41	20241129	185500	550764420	13740	13740	13740	13740	0
42	20241129	185400	550764420	13740	13740	13740	13740	0
43	20241129	185300	550764420	13740	13740	13740	13740	0
44	20241129	185200	550764420	13740	13740	13740	13740	0
45	20241129	185100	550764420	13740	13740	13740	13740	0
46	20241129	185000	550764420	13740	13740	13740	13740	0
47	20241129	184900	550764420	13740	13740	13740	13740	0
48	20241129	184800	550764420	13740	13740	13740	13740	0
49	20241129	184700	550764420	13740	13740	13740	13740	0
50	20241129	184600	550764420	13740	13740	13740	13740	0
51	20241129	184500	550764420	13740	13740	13740	13740	0
52	20241129	184400	550764420	13740	13740	13740	13740	0
53	20241129	184300	550764420	13740	13740	13740	13740	0
54	20241129	184200	550764420	13740	13740	13740	13740	0
55	20241129	184100	550764420	13740	13740	13740	13740	0
56	20241129	184000	550764420	13740	13740	13740	13740	0
57	20241129	183900	550764420	13740	13740	13740	13740	0
58	20241129	183800	550764420	13740	13740	13740	13740	0
59	20241129	183700	550764420	13740	13740	13740	13740	0
60	20241129	183600	550764420	13740	13740	13740	13740	0
61	20241129	183500	550764420	13740	13740	13740	13740	0
62	20241129	183400	550764420	13740	13740	13740	13740	240
63	20241129	183300	550764420	13740	13740	13740	13740	0
64	20241129	183200	550764420	13740	13740	13740	13740	0
65	20241129	183100	550764420	13740	13740	13740	13740	0
66	20241129	183000	550764420	13740	13740	13740	13740	0
67	20241129	182900	550764420	13740	13740	13740	13740	0
68	20241129	182800	550764420	13740	13740	13740	13740	0
69	20241129	182700	550764420	13740	13740	13740	13740	0
70	20241129	182600	550764420	13740	13740	13740	13740	0
71	20241129	182500	550764420	13740	13740	13740	13740	0
72	20241129	182400	550764420	13740	13740	13740	13740	0
73	20241129	182300	550764420	13740	13740	13740	13740	0
74	20241129	182200	550764420	13740	13740	13740	13740	0
75	20241129	182100	550764420	13740	13740	13740	13740	0
76	20241129	182000	550764420	13740	13740	13740	13740	0
77	20241129	181900	550764420	13740	13740	13740	13740	0
78	20241129	181800	550764420	13740	13740	13740	13740	0
79	20241129	181700	550764420	13740	13740	13740	13740	0
80	20241129	181600	550764420	13740	13740	13740	13740	0
81	20241129	181500	550764420	13740	13740	13740	13740	0
82	20241129	181400	550764420	13740	13740	13740	13740	0
83	20241129	181300	550764420	13740	13740	13740	13740	0
84	20241129	181200	550764420	13740	13740	13740	13740	0
85	20241129	181100	550764420	13740	13740	13740	13740	0
86	20241129	181000	550764420	13740	13740	13740	13740	0
87	20241129	180900	550764420	13740	13740	13740	13740	0
88	20241129	180800	550764420	13740	13740	13740	13740	0
89	20241129	180700	550764420	13740	13740	13740	13740	0
90	20241129	180600	550764420	13740	13740	13740	13740	0
91	20241129	180500	550764420	13740	13740	13740	13740	0
92	20241129	180400	550764420	13740	13740	13740	13740	240
93	20241129	180300	550764420	13740	13740	13740	13740	0
94	20241129	180200	550764420	13740	13740	13740	13740	0
95	20241129	180100	550764420	13740	13740	13740	13740	0
96	20241129	180000	550764420	13740	13740	13740	13740	0
97	20241129	175900	550764420	13740	13740	13740	13740	0
98	20241129	175800	550764420	13740	13740	13740	13740	0
99	20241129	175700	550764420	13740	13740	13740	13740	0
100	20241129	175600	550764420	13740	13740	13740	13740	0
101	20241129	175500	550764420	13740	13740	13740	13740	0
102	20241129	175400	550764420	13740	13740	13740	13740	0
103	20241129	175300	550764420	13740	13740	13740	13740	0
104	20241129	175200	550764420	13740	13740	13740	13740	0
105	20241129	175100	550764420	13740	13740	13740	13740	0
106	20241129	175000	550764420	13740	13740	13740	13740	0
107	20241129	174900	550764420	13740	13740	13740	13740	0
108	20241129	174800	550764420	13740	13740	13740	13740	0
109	20241129	174700	550764420	13740	13740	13740	13740	0
110	20241129	174600	550764420	13740	13740	13740	13740	0
111	20241129	174500	550764420	13740	13740	13740	13740	0
112	20241129	174400	550764420	13740	13740	13740	13740	0
113	20241129	174300	550764420	13740	13740	13740	13740	0
114	20241129	174200	550764420	13740	13740	13740	13740	0
115	20241129	174100	550764420	13740	13740	13740	13740	0
116	20241129	174000	550764420	13740	13740	13740	13740	0
117	20241129	173900	550764420	13740	13740	13740	13740	0
118	20241129	173800	550764420	13740	13740	13740	13740	0
119	20241129	173700	550764420	13740	13740	13740	13740	0
120	20241129	173600	550764420	13740	13740	13740	13740	0
121	20241129	173500	550764420	13740	13740	13740	13740	0
122	20241129	173400	550764420	13740	13740	13740	13740	240
123	20241129	173300	550764420	13740	13740	13740	13740	0
124	20241129	173200	550764420	13740	13740	13740	13740	0
125	20241129	173100	550764420	13740	13740	13740	13740	0
126	20241129	173000	550764420	13740	13740	13740	13740	0
127	20241129	172900	550764420	13740	13740	13740	13740	0
128	20241129	172800	550764420	13740	13740	13740	13740	0
129	20241129	172700	550764420	13740	13740	13740	13740	0
130	20241129	172600	550764420	13740	13740	13740	13740	0
131	20241129	172500	550764420	13740	13740	13740	13740	0
132	20241129	172400	550764420	13740	13740	13740	13740	0
133	20241129	172300	550764420	13740	13740	13740	13740	0
134	20241129	172200	550764420	13740	13740	13740	13740	0
135	20241129	172100	550764420	13740	13740	13740	13740	0
136	20241129	172000	550764420	13740	13740	13740	13740	0
137	20241129	171900	550764420	13740	13740	13740	13740	0
138	20241129	171800	550764420	13740	13740	13740	13740	0
139	20241129	171700	550764420	13740	13740	13740	13740	0
140	20241129	171600	550764420	13740	13740	13740	13740	0
141	20241129	171500	550764420	13740	13740	13740	13740	0
142	20241129	171400	550764420	13740	13740	13740	13740	0
143	20241129	171300	550764420	13740	13740	13740	13740	0
144	20241129	171200	550764420	13740	13740	13740	13740	0
145	20241129	171100	550764420	13740	13740	13740	13740	0
146	20241129	171000	550764420	13740	13740	13740	13740	0
147	20241129	170900	550764420	13740	13740	13740	13740	0
148	20241129	170800	550764420	13740	13740	13740	13740	0
149	20241129	170700	550764420	13740	13740	13740	13740	0
150	20241129	170600	550764420	13740	13740	13740	13740	0
151	20241129	170500	550764420	13740	13740	13740	13740	0
152	20241129	170400	550764420	13740	13740	13740	13740	240
153	20241129	170300	550764420	13740	13740	13740	13740	0
154	20241129	170200	550764420	13740	13740	13740	13740	0
155	20241129	170100	550764420	13740	13740	13740	13740	0
156	20241129	170000	550764420	13740	13740	13740	13740	0
157	20241129	165900	550764420	13740	13740	13740	13740	0
158	20241129	165800	550764420	13740	13740	13740	13740	0
159	20241129	165700	550764420	13740	13740	13740	13740	0
160	20241129	165600	550764420	13740	13740	13740	13740	0
161	20241129	165500	550764420	13740	13740	13740	13740	0
162	20241129	165400	550764420	13740	13740	13740	13740	0
163	20241129	165300	550764420	13740	13740	13740	13740	0
164	20241129	165200	550764420	13740	13740	13740	13740	0
165	20241129	165100	550764420	13740	13740	13740	13740	0
166	20241129	165000	550764420	13740	13740	13740	13740	0
167	20241129	164900	550764420	13740	13740	13740	13740	0
168	20241129	164800	550764420	13740	13740	13740	13740	0
169	20241129	164700	550764420	13740	13740	13740	13740	0
170	20241129	164600	550764420	13740	13740	13740	13740	0
171	20241129	164500	550764420	13740	13740	13740	13740	0
172	20241129	164400	550764420	13740	13740	13740	13740	0
173	20241129	164300	550764420	13740	13740	13740	13740	0
174	20241129	164200	550764420	13740	13740	13740	13740	0
175	20241129	164100	550764420	13740	13740	13740	13740	0
176	20241129	164000	550764420	13740	13740	13740	13740	0
177	20241129	163900	550764420	13740	13740	13740	13740	0
178	20241129	163800	550764420	13740	13740	13740	13740	0
179	20241129	163700	550764420	13740	13740	13740	13740	0
180	20241129	163600	550764420	13740	13740	13740	13740	0
181	20241129	163500	550764420	13740	13740	13740	13740	0
182	20241129	163400	550764420	13740	13740	13740	13740	240
183	20241129	163300	550764420	13740	13740	13740	13740	0
184	20241129	163200	550764420	13740	13740	13740	13740	0
185	20241129	163100	550764420	13740	13740	13740	13740	0
186	20241129	163000	550764420	13740	13740	13740	13740	0
187	20241129	162900	550764420	13740	13740	13740	13740	0
188	20241129	162800	550764420	13740	13740	13740	13740	0
189	20241129	162700	550764420	13740	13740	13740	13740	0
190	20241129	162600	550764420	13740	13740	13740	13740	0
191	20241129	162500	550764420	13740	13740	13740	13740	0
192	20241129	162400	550764420	13740	13740	13740	13740	0
193	20241129	162300	550764420	13740	13740	13740	13740	0
194	20241129	162200	550764420	13740	13740	13740	13740	0
195	20241129	162100	550764420	13740	13740	13740	13740	0
196	20241129	162000	550764420	13740	13740	13740	13740	0
197	20241129	161900	550764420	13740	13740	13740	13740	0
198	20241129	161800	550764420	13740	13740	13740	13740	0
199	20241129	161700	550764420	13740	13740	13740	13740	0
200	20241129	161600	550764420	13740	13740	13740	13740	0
201	20241129	161500	550764420	13740	13740	13740	13740	0
202	20241129	161400	550764420	13740	13740	13740	13740	0
203	20241129	161300	550764420	13740	13740	13740	13740	0
204	20241129	161200	550764420	13740	13740	13740	13740	0
205	20241129	161100	550764420	13740	13740	13740	13740	0
206	20241129	161000	550764420	13740	13740	13740	13740	0
207	20241129	160900	550764420	13740	13740	13740	13740	0
208	20241129	160800	550764420	13740	13740	13740	13740	0
209	20241129	160700	550764420	13740	13740	13740	13740	0
210	20241129	160600	550764420	13740	13740	13740	13740	0
211	20241129	160500	550764420	13740	13740	13740	13740	0
212	20241129	160400	550764420	13740	13740	13740	13740	240
213	20241129	160300	550764420	13740	13740	13740	13740	0
214	20241129	160200	550764420	13740	13740	13740	13740	0
215	20241129	160100	550764420	13740	13740	13740	13740	0
216	20241129	160000	550764420	13740	13740	13740	13740	0
217	20241129	155900	550764420	13740	13740	13740	13740	0
218	20241129	155800	550764420	13740	13740	13740	13740	0
219	20241129	155700	550764420	13740	13740	13740	13740	0
220	20241129	155600	550764420	13740	13740	13740	13740	0
221	20241129	155500	550764420	13740	13740	13740	13740	0
222	20241129	155400	550764420	13740	13740	13740	13740	0
223	20241129	155300	550764420	13740	13740	13740	13740	0
224	20241129	155200	550764420	13740	13740	13740	13740	0
225	20241129	155100	550764420	13740	13740	13740	13740	0
226	20241129	155000	550764420	13740	13740	13740	13740	0
227	20241129	154900	550764420	13740	13740	13740	13740	0
228	20241129	154800	550764420	13740	13740	13740	13740	0
229	20241129	154700	550764420	13740	13740	13740	13740	0
230	20241129	154600	550764420	13740	13740	13740	13740	0
231	20241129	154500	550764420	13740	13740	13740	13740	0
232	20241129	154400	550764420	13740	13740	13740	13740	0
233	20241129	154300	550764420	13740	13740	13740	13740	0
234	20241129	154200	550764420	13740	13740	13740	13740	0
235	20241129	154100	550764420	13740	13740	13740	13740	0
236	20241129	154000	550764420	13740	13740	13740	13740	0
237	20241129	153900	550764420	13740	13740	13740	13740	0
238	20241129	153800	550764420	13740	13740	13740	13740	0
239	20241129	153700	550764420	13740	13740	13740	13740	0
240	20241129	153600	550764420	13740	13740	13740	13740	0
241	20241129	153500	550764420	13740	13740	13740	13740	0
242	20241129	153400	550764420	13740	13740	13740	13740	240
243	20241129	153300	550764420	13740	13740	13740	13740	0
244	20241129	153200	550764420	13740	13740	13740	13740	0
245	20241129	153100	550764420	13740	13740	13740	13740	0
246	20241129	153000	550764420	13740	13740	13740	13740	240
247	20241129	152900	547466820	13750	13750	13750	13750	0
248	20241129	152800	547466820	13750	13750	13750	13750	0
249	20241129	152700	547466820	13750	13750	13750	13750	0
250	20241129	152600	547466820	13750	13750	13750	13750	0
251	20241129	152500	547466820	13750	13750	13750	13750	0
252	20241129	152400	547466820	13750	13750	13750	13750	0
253	20241129	152300	547466820	13750	13750	13750	13750	0
254	20241129	152200	547466820	13750	13750	13750	13750	0
255	20241129	152100	547466820	13750	13750	13750	13750	0
256	20241129	152000	547466820	13750	13750	13750	13750	0
257	20241129	151900	547466820	13750	13750	13750	13750	0
258	20241129	151800	547466820	13750	13750	13750	13750	0
259	20241129	151700	547466820	13750	13750	13750	13750	0
260	20241129	151600	547466820	13750	13700	13750	13690	21
261	20241129	151500	547179170	13750	13690	13750	13690	22
262	20241129	151400	546877870	13680	13650	13680	13650	278
263	20241129	151300	543075150	13670	13670	13670	13670	0
264	20241129	151200	543075150	13670	13660	13670	13660	8
265	20241129	151100	542965800	13670	13670	13670	13640	116
266	20241129	151000	541381580	13640	13640	13640	13640	1
267	20241129	150900	541367940	13680	13680	13680	13680	0
268	20241129	150800	541367940	13680	13680	13680	13680	0
269	20241129	150700	541367940	13680	13680	13680	13680	0
270	20241129	150600	541367940	13680	13670	13680	13670	53
271	20241129	150500	540642920	13640	13660	13660	13640	6
272	20241129	150400	540561030	13690	13690	13690	13690	0
273	20241129	150300	540561030	13690	13660	13690	13660	56
274	20241129	150200	539796040	13660	13660	13660	13660	35
275	20241129	150100	539317940	13690	13670	13690	13660	4
276	20241129	150000	539263260	13690	13690	13690	13690	0
277	20241129	145900	539263260	13690	13690	13690	13690	0
278	20241129	145800	539263260	13690	13690	13690	13690	10
279	20241129	145700	539126360	13690	13690	13690	13690	0
280	20241129	145600	539126360	13690	13690	13690	13690	0
281	20241129	145500	539126360	13690	13690	13690	13690	0
282	20241129	145400	539126360	13690	13680	13690	13680	3
283	20241129	145300	539085300	13700	13700	13700	13700	0
284	20241129	145200	539085300	13700	13700	13700	13700	0
285	20241129	145100	539085300	13700	13700	13700	13700	84
286	20241129	145000	537934500	13690	13690	13690	13690	0
287	20241129	144900	537934500	13690	13690	13690	13690	1
288	20241129	144800	537920810	13700	13700	13700	13700	1
289	20241129	144700	537907110	13700	13700	13700	13700	1
290	20241129	144600	537893410	13660	13660	13660	13660	8
291	20241129	144500	537784130	13700	13700	13700	13700	0
292	20241129	144400	537784130	13700	13690	13700	13660	83
293	20241129	144300	536648500	13700	13700	13700	13700	0
294	20241129	144200	536648500	13700	13700	13700	13700	497
295	20241129	144100	529839600	13750	13750	13750	13750	0
296	20241129	144000	529839600	13750	13750	13750	13750	0
297	20241129	143900	529839600	13750	13700	13750	13700	594
298	20241129	143800	521701700	13750	13750	13750	13750	0
299	20241129	143700	521701700	13750	13750	13750	13750	1
300	20241129	143600	521687950	13730	13710	13750	13710	5
301	20241129	143500	521619300	13700	13700	13700	13700	16
302	20241129	143400	521400100	13700	13700	13700	13700	0
303	20241129	143300	521400100	13700	13700	13700	13700	0
304	20241129	143200	521400100	13700	13700	13700	13700	0
305	20241129	143100	521400100	13700	13700	13700	13700	0
306	20241129	143000	521400100	13700	13700	13700	13700	2
307	20241129	142900	521372700	13700	13700	13700	13700	2
308	20241129	142800	521345300	13690	13690	13690	13690	0
309	20241129	142700	521345300	13690	13690	13690	13690	0
310	20241129	142600	521345300	13690	13690	13690	13690	0
311	20241129	142500	521345300	13690	13690	13690	13690	0
312	20241129	142400	521345300	13690	13690	13690	13690	81
313	20241129	142300	520236410	13690	13690	13690	13690	1
314	20241129	142200	520222720	13690	13690	13690	13690	0
315	20241129	142100	520222720	13690	13690	13690	13690	0
316	20241129	142000	520222720	13690	13690	13690	13690	0
317	20241129	141900	520222720	13690	13690	13690	13690	0
318	20241129	141800	520222720	13690	13690	13690	13690	0
319	20241129	141700	520222720	13690	13690	13690	13690	0
320	20241129	141600	520222720	13690	13690	13690	13690	0
321	20241129	141500	520222720	13690	13690	13690	13690	0
322	20241129	141400	520222720	13690	13690	13690	13690	0
323	20241129	141300	520222720	13690	13690	13690	13690	0
324	20241129	141200	520222720	13690	13690	13690	13690	0
325	20241129	141100	520222720	13690	13690	13690	13690	0
326	20241129	141000	520222720	13690	13690	13690	13690	0
327	20241129	140900	520222720	13690	13650	13690	13650	237
328	20241129	140800	516985420	13650	13650	13650	13650	1
329	20241129	140700	516971770	13620	13650	13650	13620	600
330	20241129	140600	508799000	13660	13660	13660	13660	0
331	20241129	140500	508799000	13660	13660	13660	13660	12
332	20241129	140400	508635080	13690	13690	13690	13690	0
333	20241129	140300	508635080	13690	13690	13690	13690	0
334	20241129	140200	508635080	13690	13690	13690	13690	16
335	20241129	140100	508416040	13690	13690	13690	13690	0
336	20241129	140000	508416040	13690	13690	13690	13690	0
337	20241129	135900	508416040	13690	13690	13690	13690	0
338	20241129	135800	508416040	13690	13690	13690	13690	0
339	20241129	135700	508416040	13690	13690	13690	13690	0
340	20241129	135600	508416040	13690	13690	13690	13690	0
341	20241129	135500	508416040	13690	13680	13690	13680	2
342	20241129	135400	508388670	13690	13690	13690	13690	0
343	20241129	135300	508388670	13690	13680	13690	13660	4
344	20241129	135200	508333950	13690	13690	13690	13690	0
345	20241129	135100	508333950	13690	13690	13690	13690	0
346	20241129	135000	508333950	13690	13690	13690	13690	48
347	20241129	134900	507676830	13700	13700	13700	13700	0
348	20241129	134800	507676830	13700	13700	13700	13700	0
349	20241129	134700	507676830	13700	13700	13700	13700	0
350	20241129	134600	507676830	13700	13700	13700	13700	100
351	20241129	134500	506306830	13700	13700	13700	13700	0
352	20241129	134400	506306830	13700	13700	13700	13700	0
353	20241129	134300	506306830	13700	13700	13700	13700	0
354	20241129	134200	506306830	13700	13700	13700	13700	0
355	20241129	134100	506306830	13700	13700	13700	13700	0
356	20241129	134000	506306830	13700	13700	13700	13700	0
357	20241129	133900	506306830	13700	13700	13700	13700	0
358	20241129	133800	506306830	13700	13700	13700	13700	0
359	20241129	133700	506306830	13700	13700	13700	13700	0
360	20241129	133600	506306830	13700	13700	13700	13700	0
361	20241129	133500	506306830	13700	13700	13700	13700	0
362	20241129	133400	506306830	13700	13700	13700	13700	0
363	20241129	133300	506306830	13700	13700	13700	13700	0
364	20241129	133200	506306830	13700	13700	13700	13700	0
365	20241129	133100	506306830	13700	13700	13700	13700	0
366	20241129	133000	506306830	13700	13700	13700	13700	0
367	20241129	132900	506306830	13700	13700	13700	13700	0
368	20241129	132800	506306830	13700	13700	13700	13700	0
369	20241129	132700	506306830	13700	13700	13700	13700	0
370	20241129	132600	506306830	13700	13700	13700	13700	2
371	20241129	132500	506279430	13700	13700	13700	13700	0
372	20241129	132400	506279430	13700	13700	13700	13700	0
373	20241129	132300	506279430	13700	13700	13700	13700	0
374	20241129	132200	506279430	13700	13700	13700	13700	0
375	20241129	132100	506279430	13700	13700	13700	13700	0
376	20241129	132000	506279430	13700	13700	13700	13700	10
377	20241129	131900	506142430	13700	13700	13700	13700	0
378	20241129	131800	506142430	13700	13700	13700	13700	0
379	20241129	131700	506142430	13700	13700	13700	13700	10
380	20241129	131600	506005430	13700	13690	13700	13690	567
381	20241129	131500	498242310	13690	13680	13690	13680	2
382	20241129	131400	498214940	13680	13680	13680	13680	0
383	20241129	131300	498214940	13680	13680	13680	13680	150
384	20241129	131200	496162940	13680	13680	13680	13680	0
385	20241129	131100	496162940	13680	13660	13680	13660	20672
386	20241129	131000	213779280	13630	13650	13660	13630	10008
387	20241129	130900	77070870	13650	13650	13650	13650	0
388	20241129	130800	77070870	13650	13650	13650	13650	0
389	20241129	130700	77070870	13650	13650	13650	13650	0
390	20241129	130600	77070870	13650	13650	13650	13650	0
391	20241129	130500	77070870	13650	13650	13650	13650	0
392	20241129	130400	77070870	13650	13650	13650	13650	0
393	20241129	130300	77070870	13650	13650	13650	13650	10
394	20241129	130200	76934370	13640	13640	13640	13640	0
395	20241129	130100	76934370	13640	13640	13640	13640	1
396	20241129	130000	76920730	13640	13640	13640	13640	5
397	20241129	125900	76852530	13650	13650	13650	13650	0
398	20241129	125800	76852530	13650	13650	13650	13650	0
399	20241129	125700	76852530	13650	13650	13650	13650	0
400	20241129	125600	76852530	13650	13650	13650	13650	0
401	20241129	125500	76852530	13650	13650	13650	13650	0
402	20241129	125400	76852530	13650	13650	13650	13650	104
403	20241129	125300	75432930	13660	13660	13660	13660	0
404	20241129	125200	75432930	13660	13660	13660	13660	0
405	20241129	125100	75432930	13660	13660	13660	13660	0
406	20241129	125000	75432930	13660	13660	13660	13660	0
407	20241129	124900	75432930	13660	13660	13660	13660	0
408	20241129	124800	75432930	13660	13660	13660	13660	0
409	20241129	124700	75432930	13660	13660	13660	13660	0
410	20241129	124600	75432930	13660	13660	13660	13660	0
411	20241129	124500	75432930	13660	13660	13660	13660	0
412	20241129	124400	75432930	13660	13660	13660	13660	0
413	20241129	124300	75432930	13660	13660	13660	13660	0
414	20241129	124200	75432930	13660	13660	13660	13660	0
415	20241129	124100	75432930	13660	13660	13660	13660	0
416	20241129	124000	75432930	13660	13660	13660	13660	0
417	20241129	123900	75432930	13660	13660	13660	13660	0
418	20241129	123800	75432930	13660	13660	13660	13660	0
419	20241129	123700	75432930	13660	13660	13660	13660	0
420	20241129	123600	75432930	13660	13660	13660	13660	0
421	20241129	123500	75432930	13660	13660	13660	13660	0
422	20241129	123400	75432930	13660	13660	13660	13660	0
423	20241129	123300	75432930	13660	13660	13660	13660	0
424	20241129	123200	75432930	13660	13660	13660	13660	0
425	20241129	123100	75432930	13660	13660	13660	13660	0
426	20241129	123000	75432930	13660	13660	13660	13660	0
427	20241129	122900	75432930	13660	13660	13660	13660	0
428	20241129	122800	75432930	13660	13660	13660	13660	0
429	20241129	122700	75432930	13660	13660	13660	13660	0
430	20241129	122600	75432930	13660	13660	13660	13660	0
431	20241129	122500	75432930	13660	13660	13660	13660	0
432	20241129	122400	75432930	13660	13660	13660	13660	0
433	20241129	122300	75432930	13660	13660	13660	13660	0
434	20241129	122200	75432930	13660	13660	13660	13660	0
435	20241129	122100	75432930	13660	13660	13660	13660	0
436	20241129	122000	75432930	13660	13660	13660	13660	0
437	20241129	121900	75432930	13660	13660	13660	13660	0
438	20241129	121800	75432930	13660	13660	13660	13660	0
439	20241129	121700	75432930	13660	13660	13660	13660	0
440	20241129	121600	75432930	13660	13660	13660	13660	0
441	20241129	121500	75432930	13660	13660	13660	13660	2
442	20241129	121400	75405610	13640	13640	13640	13640	6
443	20241129	121300	75323770	13640	13640	13640	13640	0
444	20241129	121200	75323770	13640	13640	13640	13640	2
445	20241129	121100	75296490	13650	13650	13650	13650	2
446	20241129	121000	75269190	13640	13640	13640	13640	1
447	20241129	120900	75255550	13650	13650	13650	13650	1
448	20241129	120800	75241900	13650	13650	13650	13650	0
449	20241129	120700	75241900	13650	13650	13650	13650	0
450	20241129	120600	75241900	13650	13650	13650	13650	0
451	20241129	120500	75241900	13650	13650	13650	13650	0
452	20241129	120400	75241900	13650	13650	13650	13650	0
453	20241129	120300	75241900	13650	13650	13650	13650	3
454	20241129	120200	75200950	13660	13660	13660	13660	50
455	20241129	120100	74517950	13660	13660	13660	13660	2
456	20241129	120000	74490630	13660	13660	13660	13660	0
457	20241129	115900	74490630	13660	13660	13660	13660	0
458	20241129	115800	74490630	13660	13660	13660	13660	0
459	20241129	115700	74490630	13660	13660	13660	13660	0
460	20241129	115600	74490630	13660	13660	13660	13660	510
461	20241129	115500	67524030	13650	13650	13650	13650	0
462	20241129	115400	67524030	13650	13650	13650	13650	0
463	20241129	115300	67524030	13650	13660	13660	13650	3
464	20241129	115200	67483060	13610	13610	13610	13610	0
465	20241129	115100	67483060	13610	13630	13630	13610	5
466	20241129	115000	67414950	13640	13640	13640	13640	0
467	20241129	114900	67414950	13640	13640	13640	13640	2
468	20241129	114800	67387670	13680	13680	13680	13680	0
469	20241129	114700	67387670	13680	13680	13680	13680	0
470	20241129	114600	67387670	13680	13680	13680	13680	0
471	20241129	114500	67387670	13680	13680	13680	13680	0
472	20241129	114400	67387670	13680	13680	13680	13680	0
473	20241129	114300	67387670	13680	13680	13680	13680	2
474	20241129	114200	67360310	13610	13610	13610	13610	0
475	20241129	114100	67360310	13610	13620	13620	13610	150
476	20241129	114000	65317960	13620	13620	13620	13620	0
477	20241129	113900	65317960	13620	13630	13630	13620	24
478	20241129	113800	64991000	13690	13690	13690	13690	0
479	20241129	113700	64991000	13690	13690	13690	13690	0
480	20241129	113600	64991000	13690	13690	13690	13690	0
481	20241129	113500	64991000	13690	13690	13690	13690	0
482	20241129	113400	64991000	13690	13690	13690	13690	0
483	20241129	113300	64991000	13690	13690	13690	13690	0
484	20241129	113200	64991000	13690	13690	13690	13690	0
485	20241129	113100	64991000	13690	13690	13690	13690	0
486	20241129	113000	64991000	13690	13690	13690	13690	0
487	20241129	112900	64991000	13690	13690	13690	13690	0
488	20241129	112800	64991000	13690	13690	13690	13690	0
489	20241129	112700	64991000	13690	13690	13690	13690	0
490	20241129	112600	64991000	13690	13690	13690	13690	0
491	20241129	112500	64991000	13690	13690	13690	13690	2
492	20241129	112400	64963620	13620	13630	13630	13620	10
493	20241129	112300	64827360	13630	13660	13660	13630	28
494	20241129	112200	64445630	13690	13690	13690	13690	0
495	20241129	112100	64445630	13690	13690	13690	13690	0
496	20241129	112000	64445630	13690	13690	13690	13690	0
497	20241129	111900	64445630	13690	13690	13690	13690	1
498	20241129	111800	64431940	13700	13700	13700	13700	0
499	20241129	111700	64431940	13700	13700	13700	13700	0
500	20241129	111600	64431940	13700	13700	13700	13700	0
501	20241129	111500	64431940	13700	13700	13700	13700	0
502	20241129	111400	64431940	13700	13700	13700	13700	0
503	20241129	111300	64431940	13700	13700	13700	13700	0
504	20241129	111200	64431940	13700	13700	13700	13700	0
505	20241129	111100	64431940	13700	13700	13700	13700	0
506	20241129	111000	64431940	13700	13700	13700	13700	0
507	20241129	110900	64431940	13700	13700	13700	13700	0
508	20241129	110800	64431940	13700	13700	13700	13700	0
509	20241129	110700	64431940	13700	13700	13700	13700	0
510	20241129	110600	64431940	13700	13700	13700	13700	0
511	20241129	110500	64431940	13700	13700	13700	13700	0
512	20241129	110400	64431940	13700	13700	13700	13700	0
513	20241129	110300	64431940	13700	13700	13700	13700	0
514	20241129	110200	64431940	13700	13700	13700	13700	0
515	20241129	110100	64431940	13700	13700	13700	13700	0
516	20241129	110000	64431940	13700	13700	13700	13700	0
517	20241129	105900	64431940	13700	13700	13700	13700	0
518	20241129	105800	64431940	13700	13700	13700	13700	0
519	20241129	105700	64431940	13700	13700	13700	13700	0
520	20241129	105600	64431940	13700	13700	13700	13700	0
521	20241129	105500	64431940	13700	13700	13700	13700	0
522	20241129	105400	64431940	13700	13700	13700	13700	0
523	20241129	105300	64431940	13700	13700	13700	13700	0
524	20241129	105200	64431940	13700	13700	13700	13700	0
525	20241129	105100	64431940	13700	13700	13700	13700	0
526	20241129	105000	64431940	13700	13700	13700	13700	0
527	20241129	104900	64431940	13700	13700	13700	13700	1
528	20241129	104800	64418240	13650	13650	13650	13650	7
529	20241129	104700	64322690	13700	13690	13700	13690	2
530	20241129	104600	64295300	13650	13650	13650	13650	289
531	20241129	104500	60350450	13650	13650	13650	13650	0
532	20241129	104400	60350450	13650	13650	13650	13650	0
533	20241129	104300	60350450	13650	13650	13650	13650	0
534	20241129	104200	60350450	13650	13650	13650	13650	0
535	20241129	104100	60350450	13650	13650	13650	13650	38
536	20241129	104000	59831750	13650	13650	13650	13650	0
537	20241129	103900	59831750	13650	13650	13650	13650	0
538	20241129	103800	59831750	13650	13650	13650	13650	0
539	20241129	103700	59831750	13650	13650	13650	13650	0
540	20241129	103600	59831750	13650	13650	13650	13650	0
541	20241129	103500	59831750	13650	13650	13650	13650	146
542	20241129	103400	57838850	13650	13650	13650	13650	1
543	20241129	103300	57825200	13650	13650	13650	13650	0
544	20241129	103200	57825200	13650	13650	13650	13650	0
545	20241129	103100	57825200	13650	13650	13650	13650	196
546	20241129	103000	55149800	13650	13590	13650	13590	51
547	20241129	102900	54453930	13600	13640	13640	13590	682
548	20241129	102800	45181000	13640	13640	13640	13640	0
549	20241129	102700	45181000	13640	13650	13650	13640	4
550	20241129	102600	45126420	13650	13670	13670	13650	330
551	20241129	102500	40621660	13700	13680	13700	13680	6
552	20241129	102400	40539560	13680	13680	13680	13680	113
553	20241129	102300	38993720	13680	13680	13680	13680	116
554	20241129	102200	37406840	13690	13690	13690	13690	19
555	20241129	102100	37146730	13700	13700	13700	13700	0
556	20241129	102000	37146730	13700	13700	13700	13700	0
557	20241129	101900	37146730	13700	13700	13700	13700	150
558	20241129	101800	35091730	13700	13700	13700	13700	400
559	20241129	101700	29611730	13700	13700	13700	13700	315
560	20241129	101600	25296230	13710	13710	13710	13710	0
561	20241129	101500	25296230	13710	13710	13710	13710	0
562	20241129	101400	25296230	13710	13720	13720	13710	10
563	20241129	101300	25159080	13720	13720	13720	13720	0
564	20241129	101200	25159080	13720	13720	13720	13720	1
565	20241129	101100	25145360	13660	13660	13660	13660	36
566	20241129	101000	24653600	13730	13730	13730	13730	0
567	20241129	100900	24653600	13730	13730	13730	13730	0
568	20241129	100800	24653600	13730	13730	13730	13730	0
569	20241129	100700	24653600	13730	13720	13730	13720	4
570	20241129	100600	24598700	13660	13660	13660	13660	0
571	20241129	100500	24598700	13660	13670	13670	13660	8
572	20241129	100400	24489400	13680	13680	13680	13680	8
573	20241129	100300	24379960	13720	13720	13720	13720	0
574	20241129	100200	24379960	13720	13720	13720	13720	0
575	20241129	100100	24379960	13720	13720	13720	13720	0
576	20241129	100000	24379960	13720	13720	13720	13720	1
577	20241129	095900	24366240	13720	13720	13720	13720	0
578	20241129	095800	24366240	13720	13720	13720	13720	1
579	20241129	095700	24352520	13710	13710	13710	13710	0
580	20241129	095600	24352520	13710	13710	13710	13710	0
581	20241129	095500	24352520	13710	13710	13710	13710	0
582	20241129	095400	24352520	13710	13710	13710	13710	2
583	20241129	095300	24325100	13720	13720	13720	13720	0
584	20241129	095200	24325100	13720	13720	13720	13690	423
585	20241129	095100	18529900	13730	13730	13730	13730	0
586	20241129	095000	18529900	13730	13730	13730	13730	0
587	20241129	094900	18529900	13730	13730	13730	13730	0
588	20241129	094800	18529900	13730	13730	13730	13730	0
589	20241129	094700	18529900	13730	13730	13730	13730	1
590	20241129	094600	18516170	13770	13770	13770	13770	0
591	20241129	094500	18516170	13770	13770	13770	13770	0
592	20241129	094400	18516170	13770	13770	13770	13770	0
593	20241129	094300	18516170	13770	13770	13770	13770	1
594	20241129	094200	18502400	13780	13780	13780	13780	0
595	20241129	094100	18502400	13780	13780	13780	13780	0
596	20241129	094000	18502400	13780	13780	13780	13780	0
597	20241129	093900	18502400	13780	13780	13780	13780	0
598	20241129	093800	18502400	13780	13780	13780	13780	0
599	20241129	093700	18502400	13780	13780	13780	13780	0
600	20241129	093600	18502400	13780	13780	13780	13780	0
601	20241129	093500	18502400	13780	13780	13780	13780	6
602	20241129	093400	18419720	13780	13780	13780	13780	0
603	20241129	093300	18419720	13780	13780	13780	13780	300
604	20241129	093200	14285720	13780	13780	13780	13780	0
605	20241129	093100	14285720	13780	13780	13780	13780	1
606	20241129	093000	14271940	13780	13780	13780	13780	2
607	20241129	092900	14244380	13720	13720	13720	13720	0
608	20241129	092800	14244380	13720	13720	13720	13720	0
609	20241129	092700	14244380	13720	13730	13730	13720	100
610	20241129	092600	12871850	13800	13800	13800	13800	1
611	20241129	092500	12858050	13800	13800	13800	13800	3
612	20241129	092400	12816650	13800	13800	13800	13800	0
613	20241129	092300	12816650	13800	13800	13800	13800	0
614	20241129	092200	12816650	13800	13800	13800	13800	220
615	20241129	092100	9780650	13800	13790	13800	13790	390
616	20241129	092000	4400120	13790	13790	13790	13790	0
617	20241129	091900	4400120	13790	13790	13790	13790	0
618	20241129	091800	4400120	13790	13790	13790	13790	0
619	20241129	091700	4400120	13790	13790	13790	13790	6
620	20241129	091600	4317380	13770	13760	13770	13760	100
621	20241129	091500	2940660	13770	13770	13770	13770	0
622	20241129	091400	2940660	13770	13770	13770	13770	0
623	20241129	091300	2940660	13770	13770	13770	13770	2
624	20241129	091200	2913120	13710	13710	13710	13710	0
625	20241129	091100	2913120	13710	13710	13710	13710	0
626	20241129	091000	2913120	13710	13710	13710	13710	28
627	20241129	090900	2529240	13710	13720	13720	13710	27
628	20241129	090800	2158900	13730	13730	13730	13730	100
629	20241129	090700	785900	13730	13730	13730	13730	0
630	20241129	090600	785900	13730	13730	13730	13730	0
631	20241129	090500	785900	13730	13730	13730	13730	20
632	20241129	090400	511300	13840	13840	13840	13840	0
633	20241129	090300	511300	13840	13840	13840	13840	0
634	20241129	090200	511300	13840	13840	13840	13840	0
635	20241129	090100	511300	13840	13840	13840	13840	31
636	20241129	090000	82260	13710	13710	13710	13710	6