KissMeData/104700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201600	130487320	8850	8850	8850	8850	760
3	20241129	201500	130487320	8850	8850	8850	8850	0
4	20241129	201400	130487320	8850	8850	8850	8850	0
5	20241129	201300	130487320	8850	8850	8850	8850	0
6	20241129	201200	130487320	8850	8850	8850	8850	0
7	20241129	201100	130487320	8850	8850	8850	8850	0
8	20241129	201000	130487320	8850	8850	8850	8850	0
9	20241129	200900	130487320	8850	8850	8850	8850	0
10	20241129	200800	130487320	8850	8850	8850	8850	0
11	20241129	200700	130487320	8850	8850	8850	8850	0
12	20241129	200600	130487320	8850	8850	8850	8850	0
13	20241129	200500	130487320	8850	8850	8850	8850	0
14	20241129	200400	130487320	8850	8850	8850	8850	0
15	20241129	200300	130487320	8850	8850	8850	8850	0
16	20241129	200200	130487320	8850	8850	8850	8850	0
17	20241129	200100	130487320	8850	8850	8850	8850	0
18	20241129	200000	130487320	8850	8850	8850	8850	0
19	20241129	195900	130487320	8850	8850	8850	8850	0
20	20241129	195800	130487320	8850	8850	8850	8850	0
21	20241129	195700	130487320	8850	8850	8850	8850	0
22	20241129	195600	130487320	8850	8850	8850	8850	0
23	20241129	195500	130487320	8850	8850	8850	8850	0
24	20241129	195400	130487320	8850	8850	8850	8850	0
25	20241129	195300	130487320	8850	8850	8850	8850	0
26	20241129	195200	130487320	8850	8850	8850	8850	0
27	20241129	195100	130487320	8850	8850	8850	8850	0
28	20241129	195000	130487320	8850	8850	8850	8850	0
29	20241129	194900	130487320	8850	8850	8850	8850	0
30	20241129	194800	130487320	8850	8850	8850	8850	0
31	20241129	194700	130487320	8850	8850	8850	8850	0
32	20241129	194600	130487320	8850	8850	8850	8850	760
33	20241129	194500	130487320	8850	8850	8850	8850	0
34	20241129	194400	130487320	8850	8850	8850	8850	0
35	20241129	194300	130487320	8850	8850	8850	8850	0
36	20241129	194200	130487320	8850	8850	8850	8850	0
37	20241129	194100	130487320	8850	8850	8850	8850	0
38	20241129	194000	130487320	8850	8850	8850	8850	0
39	20241129	193900	130487320	8850	8850	8850	8850	0
40	20241129	193800	130487320	8850	8850	8850	8850	0
41	20241129	193700	130487320	8850	8850	8850	8850	0
42	20241129	193600	130487320	8850	8850	8850	8850	0
43	20241129	193500	130487320	8850	8850	8850	8850	0
44	20241129	193400	130487320	8850	8850	8850	8850	0
45	20241129	193300	130487320	8850	8850	8850	8850	0
46	20241129	193200	130487320	8850	8850	8850	8850	0
47	20241129	193100	130487320	8850	8850	8850	8850	0
48	20241129	193000	130487320	8850	8850	8850	8850	0
49	20241129	192900	130487320	8850	8850	8850	8850	0
50	20241129	192800	130487320	8850	8850	8850	8850	0
51	20241129	192700	130487320	8850	8850	8850	8850	0
52	20241129	192600	130487320	8850	8850	8850	8850	0
53	20241129	192500	130487320	8850	8850	8850	8850	0
54	20241129	192400	130487320	8850	8850	8850	8850	0
55	20241129	192300	130487320	8850	8850	8850	8850	0
56	20241129	192200	130487320	8850	8850	8850	8850	0
57	20241129	192100	130487320	8850	8850	8850	8850	0
58	20241129	192000	130487320	8850	8850	8850	8850	0
59	20241129	191900	130487320	8850	8850	8850	8850	0
60	20241129	191800	130487320	8850	8850	8850	8850	0
61	20241129	191700	130487320	8850	8850	8850	8850	0
62	20241129	191600	130487320	8850	8850	8850	8850	760
63	20241129	191500	130487320	8850	8850	8850	8850	0
64	20241129	191400	130487320	8850	8850	8850	8850	0
65	20241129	191300	130487320	8850	8850	8850	8850	0
66	20241129	191200	130487320	8850	8850	8850	8850	0
67	20241129	191100	130487320	8850	8850	8850	8850	0
68	20241129	191000	130487320	8850	8850	8850	8850	0
69	20241129	190900	130487320	8850	8850	8850	8850	0
70	20241129	190800	130487320	8850	8850	8850	8850	0
71	20241129	190700	130487320	8850	8850	8850	8850	0
72	20241129	190600	130487320	8850	8850	8850	8850	0
73	20241129	190500	130487320	8850	8850	8850	8850	0
74	20241129	190400	130487320	8850	8850	8850	8850	0
75	20241129	190300	130487320	8850	8850	8850	8850	0
76	20241129	190200	130487320	8850	8850	8850	8850	0
77	20241129	190100	130487320	8850	8850	8850	8850	0
78	20241129	190000	130487320	8850	8850	8850	8850	0
79	20241129	185900	130487320	8850	8850	8850	8850	0
80	20241129	185800	130487320	8850	8850	8850	8850	0
81	20241129	185700	130487320	8850	8850	8850	8850	0
82	20241129	185600	130487320	8850	8850	8850	8850	0
83	20241129	185500	130487320	8850	8850	8850	8850	0
84	20241129	185400	130487320	8850	8850	8850	8850	0
85	20241129	185300	130487320	8850	8850	8850	8850	0
86	20241129	185200	130487320	8850	8850	8850	8850	0
87	20241129	185100	130487320	8850	8850	8850	8850	0
88	20241129	185000	130487320	8850	8850	8850	8850	0
89	20241129	184900	130487320	8850	8850	8850	8850	0
90	20241129	184800	130487320	8850	8850	8850	8850	0
91	20241129	184700	130487320	8850	8850	8850	8850	0
92	20241129	184600	130487320	8850	8850	8850	8850	760
93	20241129	184500	130487320	8850	8850	8850	8850	0
94	20241129	184400	130487320	8850	8850	8850	8850	0
95	20241129	184300	130487320	8850	8850	8850	8850	0
96	20241129	184200	130487320	8850	8850	8850	8850	0
97	20241129	184100	130487320	8850	8850	8850	8850	0
98	20241129	184000	130487320	8850	8850	8850	8850	0
99	20241129	183900	130487320	8850	8850	8850	8850	0
100	20241129	183800	130487320	8850	8850	8850	8850	0
101	20241129	183700	130487320	8850	8850	8850	8850	0
102	20241129	183600	130487320	8850	8850	8850	8850	0
103	20241129	183500	130487320	8850	8850	8850	8850	0
104	20241129	183400	130487320	8850	8850	8850	8850	0
105	20241129	183300	130487320	8850	8850	8850	8850	0
106	20241129	183200	130487320	8850	8850	8850	8850	0
107	20241129	183100	130487320	8850	8850	8850	8850	0
108	20241129	183000	130487320	8850	8850	8850	8850	0
109	20241129	182900	130487320	8850	8850	8850	8850	0
110	20241129	182800	130487320	8850	8850	8850	8850	0
111	20241129	182700	130487320	8850	8850	8850	8850	0
112	20241129	182600	130487320	8850	8850	8850	8850	0
113	20241129	182500	130487320	8850	8850	8850	8850	0
114	20241129	182400	130487320	8850	8850	8850	8850	0
115	20241129	182300	130487320	8850	8850	8850	8850	0
116	20241129	182200	130487320	8850	8850	8850	8850	0
117	20241129	182100	130487320	8850	8850	8850	8850	0
118	20241129	182000	130487320	8850	8850	8850	8850	0
119	20241129	181900	130487320	8850	8850	8850	8850	0
120	20241129	181800	130487320	8850	8850	8850	8850	0
121	20241129	181700	130487320	8850	8850	8850	8850	0
122	20241129	181600	130487320	8850	8850	8850	8850	760
123	20241129	181500	130487320	8850	8850	8850	8850	0
124	20241129	181400	130487320	8850	8850	8850	8850	0
125	20241129	181300	130487320	8850	8850	8850	8850	0
126	20241129	181200	130487320	8850	8850	8850	8850	0
127	20241129	181100	130487320	8850	8850	8850	8850	0
128	20241129	181000	130487320	8850	8850	8850	8850	0
129	20241129	180900	130487320	8850	8850	8850	8850	0
130	20241129	180800	130487320	8850	8850	8850	8850	0
131	20241129	180700	130487320	8850	8850	8850	8850	0
132	20241129	180600	130487320	8850	8850	8850	8850	0
133	20241129	180500	130487320	8850	8850	8850	8850	0
134	20241129	180400	130487320	8850	8850	8850	8850	0
135	20241129	180300	130487320	8850	8850	8850	8850	0
136	20241129	180200	130487320	8850	8850	8850	8850	0
137	20241129	180100	130487320	8850	8850	8850	8850	0
138	20241129	180000	130487320	8850	8850	8850	8850	0
139	20241129	175900	130487320	8850	8850	8850	8850	0
140	20241129	175800	130487320	8850	8850	8850	8850	0
141	20241129	175700	130487320	8850	8850	8850	8850	0
142	20241129	175600	130487320	8850	8850	8850	8850	0
143	20241129	175500	130487320	8850	8850	8850	8850	0
144	20241129	175400	130487320	8850	8850	8850	8850	0
145	20241129	175300	130487320	8850	8850	8850	8850	0
146	20241129	175200	130487320	8850	8850	8850	8850	0
147	20241129	175100	130487320	8850	8850	8850	8850	0
148	20241129	175000	130487320	8850	8850	8850	8850	0
149	20241129	174900	130487320	8850	8850	8850	8850	0
150	20241129	174800	130487320	8850	8850	8850	8850	0
151	20241129	174700	130487320	8850	8850	8850	8850	0
152	20241129	174600	130487320	8850	8850	8850	8850	760
153	20241129	174500	130487320	8850	8850	8850	8850	0
154	20241129	174400	130487320	8850	8850	8850	8850	0
155	20241129	174300	130487320	8850	8850	8850	8850	0
156	20241129	174200	130487320	8850	8850	8850	8850	0
157	20241129	174100	130487320	8850	8850	8850	8850	0
158	20241129	174000	130487320	8850	8850	8850	8850	0
159	20241129	173900	130487320	8850	8850	8850	8850	0
160	20241129	173800	130487320	8850	8850	8850	8850	0
161	20241129	173700	130487320	8850	8850	8850	8850	0
162	20241129	173600	130487320	8850	8850	8850	8850	0
163	20241129	173500	130487320	8850	8850	8850	8850	0
164	20241129	173400	130487320	8850	8850	8850	8850	0
165	20241129	173300	130487320	8850	8850	8850	8850	0
166	20241129	173200	130487320	8850	8850	8850	8850	0
167	20241129	173100	130487320	8850	8850	8850	8850	0
168	20241129	173000	130487320	8850	8850	8850	8850	0
169	20241129	172900	130487320	8850	8850	8850	8850	0
170	20241129	172800	130487320	8850	8850	8850	8850	0
171	20241129	172700	130487320	8850	8850	8850	8850	0
172	20241129	172600	130487320	8850	8850	8850	8850	0
173	20241129	172500	130487320	8850	8850	8850	8850	0
174	20241129	172400	130487320	8850	8850	8850	8850	0
175	20241129	172300	130487320	8850	8850	8850	8850	0
176	20241129	172200	130487320	8850	8850	8850	8850	0
177	20241129	172100	130487320	8850	8850	8850	8850	0
178	20241129	172000	130487320	8850	8850	8850	8850	0
179	20241129	171900	130487320	8850	8850	8850	8850	0
180	20241129	171800	130487320	8850	8850	8850	8850	0
181	20241129	171700	130487320	8850	8850	8850	8850	0
182	20241129	171600	130487320	8850	8850	8850	8850	760
183	20241129	171500	130487320	8850	8850	8850	8850	0
184	20241129	171400	130487320	8850	8850	8850	8850	0
185	20241129	171300	130487320	8850	8850	8850	8850	0
186	20241129	171200	130487320	8850	8850	8850	8850	0
187	20241129	171100	130487320	8850	8850	8850	8850	0
188	20241129	171000	130487320	8850	8850	8850	8850	0
189	20241129	170900	130487320	8850	8850	8850	8850	0
190	20241129	170800	130487320	8850	8850	8850	8850	0
191	20241129	170700	130487320	8850	8850	8850	8850	0
192	20241129	170600	130487320	8850	8850	8850	8850	0
193	20241129	170500	130487320	8850	8850	8850	8850	0
194	20241129	170400	130487320	8850	8850	8850	8850	0
195	20241129	170300	130487320	8850	8850	8850	8850	0
196	20241129	170200	130487320	8850	8850	8850	8850	0
197	20241129	170100	130487320	8850	8850	8850	8850	0
198	20241129	170000	130487320	8850	8850	8850	8850	0
199	20241129	165900	130487320	8850	8850	8850	8850	0
200	20241129	165800	130487320	8850	8850	8850	8850	0
201	20241129	165700	130487320	8850	8850	8850	8850	0
202	20241129	165600	130487320	8850	8850	8850	8850	0
203	20241129	165500	130487320	8850	8850	8850	8850	0
204	20241129	165400	130487320	8850	8850	8850	8850	0
205	20241129	165300	130487320	8850	8850	8850	8850	0
206	20241129	165200	130487320	8850	8850	8850	8850	0
207	20241129	165100	130487320	8850	8850	8850	8850	0
208	20241129	165000	130487320	8850	8850	8850	8850	0
209	20241129	164900	130487320	8850	8850	8850	8850	0
210	20241129	164800	130487320	8850	8850	8850	8850	0
211	20241129	164700	130487320	8850	8850	8850	8850	0
212	20241129	164600	130487320	8850	8850	8850	8850	760
213	20241129	164500	130487320	8850	8850	8850	8850	0
214	20241129	164400	130487320	8850	8850	8850	8850	0
215	20241129	164300	130487320	8850	8850	8850	8850	0
216	20241129	164200	130487320	8850	8850	8850	8850	0
217	20241129	164100	130487320	8850	8850	8850	8850	0
218	20241129	164000	130487320	8850	8850	8850	8850	0
219	20241129	163900	130487320	8850	8850	8850	8850	0
220	20241129	163800	130487320	8850	8850	8850	8850	0
221	20241129	163700	130487320	8850	8850	8850	8850	0
222	20241129	163600	130487320	8850	8850	8850	8850	0
223	20241129	163500	130487320	8850	8850	8850	8850	0
224	20241129	163400	130487320	8850	8850	8850	8850	0
225	20241129	163300	130487320	8850	8850	8850	8850	0
226	20241129	163200	130487320	8850	8850	8850	8850	0
227	20241129	163100	130487320	8850	8850	8850	8850	0
228	20241129	163000	130487320	8850	8850	8850	8850	0
229	20241129	162900	130487320	8850	8850	8850	8850	0
230	20241129	162800	130487320	8850	8850	8850	8850	0
231	20241129	162700	130487320	8850	8850	8850	8850	0
232	20241129	162600	130487320	8850	8850	8850	8850	0
233	20241129	162500	130487320	8850	8850	8850	8850	0
234	20241129	162400	130487320	8850	8850	8850	8850	0
235	20241129	162300	130487320	8850	8850	8850	8850	0
236	20241129	162200	130487320	8850	8850	8850	8850	0
237	20241129	162100	130487320	8850	8850	8850	8850	0
238	20241129	162000	130487320	8850	8850	8850	8850	0
239	20241129	161900	130487320	8850	8850	8850	8850	0
240	20241129	161800	130487320	8850	8850	8850	8850	0
241	20241129	161700	130487320	8850	8850	8850	8850	0
242	20241129	161600	130487320	8850	8850	8850	8850	760
243	20241129	161500	130487320	8850	8850	8850	8850	0
244	20241129	161400	130487320	8850	8850	8850	8850	0
245	20241129	161300	130487320	8850	8850	8850	8850	0
246	20241129	161200	130487320	8850	8850	8850	8850	0
247	20241129	161100	130487320	8850	8850	8850	8850	0
248	20241129	161000	130487320	8850	8850	8850	8850	0
249	20241129	160900	130487320	8850	8850	8850	8850	0
250	20241129	160800	130487320	8850	8850	8850	8850	0
251	20241129	160700	130487320	8850	8850	8850	8850	0
252	20241129	160600	130487320	8850	8850	8850	8850	0
253	20241129	160500	130487320	8850	8850	8850	8850	0
254	20241129	160400	130487320	8850	8850	8850	8850	0
255	20241129	160300	130487320	8850	8850	8850	8850	0
256	20241129	160200	130487320	8850	8850	8850	8850	0
257	20241129	160100	130487320	8850	8850	8850	8850	0
258	20241129	160000	130487320	8850	8850	8850	8850	0
259	20241129	155900	130487320	8850	8850	8850	8850	0
260	20241129	155800	130487320	8850	8850	8850	8850	0
261	20241129	155700	130487320	8850	8850	8850	8850	0
262	20241129	155600	130487320	8850	8850	8850	8850	0
263	20241129	155500	130487320	8850	8850	8850	8850	0
264	20241129	155400	130487320	8850	8850	8850	8850	0
265	20241129	155300	130487320	8850	8850	8850	8850	0
266	20241129	155200	130487320	8850	8850	8850	8850	0
267	20241129	155100	130487320	8850	8850	8850	8850	0
268	20241129	155000	130487320	8850	8850	8850	8850	0
269	20241129	154900	130487320	8850	8850	8850	8850	0
270	20241129	154800	130487320	8850	8850	8850	8850	0
271	20241129	154700	130487320	8850	8850	8850	8850	0
272	20241129	154600	130487320	8850	8850	8850	8850	760
273	20241129	154500	130487320	8850	8850	8850	8850	0
274	20241129	154400	130487320	8850	8850	8850	8850	0
275	20241129	154300	130487320	8850	8850	8850	8850	0
276	20241129	154200	130487320	8850	8850	8850	8850	0
277	20241129	154100	130487320	8850	8850	8850	8850	0
278	20241129	154000	130487320	8850	8850	8850	8850	0
279	20241129	153900	130487320	8850	8850	8850	8850	0
280	20241129	153800	130487320	8850	8850	8850	8850	0
281	20241129	153700	130487320	8850	8850	8850	8850	0
282	20241129	153600	130487320	8850	8850	8850	8850	0
283	20241129	153500	130487320	8850	8850	8850	8850	0
284	20241129	153400	130487320	8850	8850	8850	8850	0
285	20241129	153300	130487320	8850	8850	8850	8850	0
286	20241129	153200	130487320	8850	8850	8850	8850	0
287	20241129	153100	130487320	8850	8850	8850	8850	0
288	20241129	153000	130487320	8850	8850	8850	8850	760
289	20241129	152900	123761320	8870	8870	8870	8870	0
290	20241129	152800	123761320	8870	8870	8870	8870	0
291	20241129	152700	123761320	8870	8870	8870	8870	0
292	20241129	152600	123761320	8870	8870	8870	8870	0
293	20241129	152500	123761320	8870	8870	8870	8870	0
294	20241129	152400	123761320	8870	8870	8870	8870	0
295	20241129	152300	123761320	8870	8870	8870	8870	0
296	20241129	152200	123761320	8870	8870	8870	8870	0
297	20241129	152100	123761320	8870	8870	8870	8870	0
298	20241129	152000	123761320	8870	8870	8870	8870	0
299	20241129	151900	123761320	8870	8870	8870	8850	15
300	20241129	151800	123628390	8870	8870	8870	8870	7
301	20241129	151700	123566300	8870	8870	8870	8870	2
302	20241129	151600	123548560	8860	8860	8860	8860	3
303	20241129	151500	123521980	8870	8870	8870	8870	3
304	20241129	151400	123495370	8870	8870	8870	8870	1
305	20241129	151300	123486500	8870	8870	8870	8870	1
306	20241129	151200	123477630	8870	8870	8870	8870	1
307	20241129	151100	123468760	8860	8860	8860	8860	6
308	20241129	151000	123415600	8860	8860	8880	8860	518
309	20241129	150900	118820510	8860	8860	8860	8860	3
310	20241129	150800	118793930	8860	8870	8870	8850	112
311	20241129	150700	117802430	8880	8870	8880	8870	10
312	20241129	150600	117713640	8870	8870	8870	8870	1
313	20241129	150500	117704770	8860	8860	8860	8860	0
314	20241129	150400	117704770	8860	8860	8860	8860	0
315	20241129	150300	117704770	8860	8870	8870	8860	13
316	20241129	150200	117589500	8860	8870	8870	8860	2
317	20241129	150100	117571770	8870	8870	8870	8870	0
318	20241129	150000	117571770	8870	8870	8870	8870	13
319	20241129	145900	117456460	8870	8870	8870	8870	0
320	20241129	145800	117456460	8870	8870	8870	8870	0
321	20241129	145700	117456460	8870	8870	8870	8870	1
322	20241129	145600	117447590	8870	8870	8870	8870	25
323	20241129	145500	117225840	8870	8870	8870	8870	0
324	20241129	145400	117225840	8870	8870	8870	8870	0
325	20241129	145300	117225840	8870	8860	8870	8860	34
326	20241129	145200	116924490	8860	8870	8870	8860	132
327	20241129	145100	115753830	8880	8880	8880	8880	0
328	20241129	145000	115753830	8880	8880	8880	8870	140
329	20241129	144900	114511870	8870	8880	8880	8870	20
330	20241129	144800	114334280	8880	8880	8880	8880	0
331	20241129	144700	114334280	8880	8880	8880	8880	7
332	20241129	144600	114272120	8880	8880	8880	8880	2
333	20241129	144500	114254360	8880	8880	8880	8880	11
334	20241129	144400	114156680	8880	8880	8880	8880	1
335	20241129	144300	114147800	8880	8880	8880	8880	11
336	20241129	144200	114050120	8880	8880	8880	8880	10
337	20241129	144100	113961320	8870	8870	8870	8870	21
338	20241129	144000	113775050	8880	8870	8880	8870	20
339	20241129	143900	113597460	8870	8870	8870	8870	0
340	20241129	143800	113597460	8870	8880	8880	8870	29
341	20241129	143700	113340190	8880	8880	8880	8880	3
342	20241129	143600	113313550	8880	8880	8880	8880	4
343	20241129	143500	113278030	8880	8880	8880	8880	0
344	20241129	143400	113278030	8880	8870	8880	8870	19
345	20241129	143300	113109490	8870	8870	8870	8870	0
346	20241129	143200	113109490	8870	8870	8870	8870	2
347	20241129	143100	113091750	8870	8870	8870	8870	23
348	20241129	143000	112887740	8870	8870	8870	8870	0
349	20241129	142900	112887740	8870	8870	8870	8870	1
350	20241129	142800	112878870	8870	8870	8870	8870	12
351	20241129	142700	112772430	8880	8890	8890	8880	62
352	20241129	142600	112221360	8890	8890	8890	8890	0
353	20241129	142500	112221360	8890	8890	8890	8890	11
354	20241129	142400	112123570	8900	8900	8900	8900	0
355	20241129	142300	112123570	8900	8890	8900	8890	21
356	20241129	142200	111936850	8900	8900	8900	8900	0
357	20241129	142100	111936850	8900	8900	8900	8900	0
358	20241129	142000	111936850	8900	8890	8900	8890	22
359	20241129	141900	111741260	8900	8900	8900	8900	0
360	20241129	141800	111741260	8900	8900	8900	8900	0
361	20241129	141700	111741260	8900	8900	8900	8900	11
362	20241129	141600	111643360	8900	8900	8900	8900	52
363	20241129	141500	111180560	8910	8910	8910	8910	0
364	20241129	141400	111180560	8910	8910	8910	8910	25
365	20241129	141300	110957810	8910	8910	8910	8910	0
366	20241129	141200	110957810	8910	8900	8910	8900	22
367	20241129	141100	110761970	8910	8910	8910	8910	0
368	20241129	141000	110761970	8910	8910	8910	8910	120
369	20241129	140900	109692770	8900	8900	8910	8900	466
370	20241129	140800	105540980	8900	8910	8910	8900	560
371	20241129	140700	100552410	8910	8910	8920	8910	188
372	20241129	140600	98877280	8900	8940	8940	8900	1449
373	20241129	140500	85979480	8940	8920	8940	8910	34
374	20241129	140400	85676160	8940	8930	8940	8930	128
375	20241129	140300	84531960	8920	8910	8940	8910	102
376	20241129	140200	83620850	8900	8900	8900	8900	1
377	20241129	140100	83611950	8890	8900	8900	8890	20
378	20241129	140000	83434140	8910	8910	8910	8910	0
379	20241129	135900	83434140	8910	8900	8910	8900	2
380	20241129	135800	83416330	8900	8890	8900	8890	25
381	20241129	135700	83194060	8900	8900	8900	8900	2
382	20241129	135600	83176260	8910	8910	8910	8910	0
383	20241129	135500	83176260	8910	8910	8910	8910	0
384	20241129	135400	83176260	8910	8920	8930	8910	308
385	20241129	135300	80429060	8910	8910	8910	8910	6
386	20241129	135200	80375600	8900	8900	8900	8900	12
387	20241129	135100	80268800	8890	8890	8890	8890	0
388	20241129	135000	80268800	8890	8890	8890	8890	20
389	20241129	134900	80091000	8890	8890	8890	8890	3
390	20241129	134800	80064330	8890	8880	8950	8880	219
391	20241129	134700	78116380	8880	8880	8880	8880	0
392	20241129	134600	78116380	8880	8880	8880	8880	7
393	20241129	134500	78054220	8880	8870	8960	8870	175
394	20241129	134400	76499590	8860	8860	8860	8860	0
395	20241129	134300	76499590	8860	8860	8860	8860	20
396	20241129	134200	76322390	8860	8860	8860	8860	0
397	20241129	134100	76322390	8860	8860	8860	8860	1
398	20241129	134000	76313530	8860	8860	8860	8860	0
399	20241129	133900	76313530	8860	8860	8860	8860	17
400	20241129	133800	76162910	8870	8870	8870	8870	0
401	20241129	133700	76162910	8870	8870	8870	8870	0
402	20241129	133600	76162910	8870	8860	8870	8860	26
403	20241129	133500	75932500	8860	8860	8860	8860	3
404	20241129	133400	75905920	8860	8860	8860	8860	0
405	20241129	133300	75905920	8860	8860	8860	8860	0
406	20241129	133200	75905920	8860	8860	8860	8860	20
407	20241129	133100	75728720	8870	8870	8870	8870	0
408	20241129	133000	75728720	8870	8870	8870	8870	0
409	20241129	132900	75728720	8870	8870	8870	8870	0
410	20241129	132800	75728720	8870	8860	8870	8860	23
411	20241129	132700	75524890	8860	8860	8860	8860	1
412	20241129	132600	75516030	8860	8860	8860	8860	0
413	20241129	132500	75516030	8860	8860	8860	8860	21
414	20241129	132400	75329970	8860	8860	8860	8860	1
415	20241129	132300	75321110	8860	8860	8860	8860	0
416	20241129	132200	75321110	8860	8860	8860	8860	2
417	20241129	132100	75303390	8850	8850	8850	8850	20
418	20241129	132000	75126390	8860	8860	8860	8860	0
419	20241129	131900	75126390	8860	8860	8860	8860	0
420	20241129	131800	75126390	8860	8860	8860	8860	0
421	20241129	131700	75126390	8860	8860	8860	8860	132
422	20241129	131600	73956870	8860	8860	8860	8860	0
423	20241129	131500	73956870	8860	8850	8860	8850	23
424	20241129	131400	73753310	8850	8850	8850	8850	0
425	20241129	131300	73753310	8850	8850	8850	8850	0
426	20241129	131200	73753310	8850	8850	8850	8850	1
427	20241129	131100	73744460	8850	8850	8850	8850	20
428	20241129	131000	73567460	8870	8870	8870	8870	2
429	20241129	130900	73549720	8880	8880	8880	8880	0
430	20241129	130800	73549720	8880	8880	8880	8880	1
431	20241129	130700	73540840	8880	8870	8920	8870	45
432	20241129	130600	73140390	8850	8850	8850	8850	18
433	20241129	130500	72981090	8870	8870	8870	8870	0
434	20241129	130400	72981090	8870	8850	8870	8850	23
435	20241129	130300	72777520	8870	8870	8870	8870	0
436	20241129	130200	72777520	8870	8870	8870	8870	0
437	20241129	130100	72777520	8870	8870	8870	8870	0
438	20241129	130000	72777520	8870	8850	8870	8850	22
439	20241129	125900	72582780	8870	8870	8870	8870	0
440	20241129	125800	72582780	8870	8870	8870	8870	1
441	20241129	125700	72573910	8870	8860	8870	8860	2
442	20241129	125600	72556180	8860	8850	8860	8850	20
443	20241129	125500	72379150	8860	8860	8860	8860	0
444	20241129	125400	72379150	8860	8860	8860	8860	1
445	20241129	125300	72370290	8860	8860	8860	8860	2
446	20241129	125200	72352570	8860	8860	8860	8860	20
447	20241129	125100	72175370	8880	8880	8880	8880	0
448	20241129	125000	72175370	8880	8880	8880	8880	0
449	20241129	124900	72175370	8880	8860	8880	8860	23
450	20241129	124800	71971550	8870	8870	8870	8870	0
451	20241129	124700	71971550	8870	8870	8870	8870	0
452	20241129	124600	71971550	8870	8870	8870	8870	0
453	20241129	124500	71971550	8870	8860	8870	8860	21
454	20241129	124400	71785470	8870	8870	8870	8870	0
455	20241129	124300	71785470	8870	8870	8870	8870	0
456	20241129	124200	71785470	8870	8860	8870	8860	23
457	20241129	124100	71581670	8870	8870	8870	8870	0
458	20241129	124000	71581670	8870	8870	8870	8870	0
459	20241129	123900	71581670	8870	8870	8870	8870	0
460	20241129	123800	71581670	8870	8860	8870	8860	22
461	20241129	123700	71386730	8870	8870	8870	8870	0
462	20241129	123600	71386730	8870	8870	8870	8870	0
463	20241129	123500	71386730	8870	8870	8870	8870	0
464	20241129	123400	71386730	8870	8860	8870	8860	20
465	20241129	123300	71209510	8870	8870	8870	8870	1
466	20241129	123200	71200640	8870	8870	8870	8870	1
467	20241129	123100	71191770	8870	8860	8880	8860	25
468	20241129	123000	70970220	8880	8880	8880	8880	0
469	20241129	122900	70970220	8880	8870	8880	8870	33
470	20241129	122800	70677200	8880	8880	8880	8880	0
471	20241129	122700	70677200	8880	8880	8880	8880	2
472	20241129	122600	70659440	8960	8880	8970	8870	154
473	20241129	122500	69286320	8870	8870	8930	8870	69
474	20241129	122400	68671800	8870	8870	8870	8870	0
475	20241129	122300	68671800	8870	8860	8870	8860	20
476	20241129	122200	68494580	8870	8870	8870	8870	1
477	20241129	122100	68485710	8870	8870	8870	8870	0
478	20241129	122000	68485710	8870	8860	8870	8860	23
479	20241129	121900	68281910	8870	8870	8870	8870	0
480	20241129	121800	68281910	8870	8870	8870	8870	0
481	20241129	121700	68281910	8870	8870	8870	8870	0
482	20241129	121600	68281910	8870	8860	8870	8860	22
483	20241129	121500	68086970	8880	8880	8880	8880	0
484	20241129	121400	68086970	8880	8860	8880	8860	159
485	20241129	121300	66678020	8860	8860	8860	8860	0
486	20241129	121200	66678020	8860	8860	8860	8860	14
487	20241129	121100	66553980	8870	8870	8870	8870	0
488	20241129	121000	66553980	8870	8870	8870	8860	48
489	20241129	120900	66128650	8880	8870	8880	8870	14
490	20241129	120800	66004340	8870	8870	8870	8870	0
491	20241129	120700	66004340	8870	8870	8870	8870	0
492	20241129	120600	66004340	8870	8870	8870	8870	1
493	20241129	120500	65995470	8870	8860	8870	8860	23
494	20241129	120400	65791660	8880	8870	8890	8870	45
495	20241129	120300	65392020	8870	8870	8870	8870	0
496	20241129	120200	65392020	8870	8860	8870	8860	16
497	20241129	120100	65250210	8870	8830	8870	8830	19
498	20241129	120000	65082360	8870	8830	8870	8830	2
499	20241129	115900	65064660	8830	8830	8830	8830	7
500	20241129	115800	65002850	8850	8830	8850	8830	32
501	20241129	115700	64720230	8850	8830	8850	8830	7
502	20241129	115600	64658400	8850	8830	8850	8830	8
503	20241129	115500	64587740	8850	8830	8850	8830	8
504	20241129	115400	64517080	8850	8830	8850	8830	28
505	20241129	115300	64269800	8850	8830	8850	8830	8
506	20241129	115200	64199140	8850	8830	8850	8830	8
507	20241129	115100	64128480	8850	8850	8850	8850	1
508	20241129	115000	64119630	8830	8830	8850	8830	27
509	20241129	114900	63881180	8850	8830	8850	8830	8
510	20241129	114800	63810520	8830	8830	8830	8830	7
511	20241129	114700	63748710	8850	8830	8850	8830	30
512	20241129	114600	63483750	8850	8830	8850	8830	8
513	20241129	114500	63413090	8850	8830	8850	8830	8
514	20241129	114400	63342430	8850	8830	8850	8830	8
515	20241129	114300	63271750	8850	8830	8850	8830	30
516	20241129	114200	63006790	8830	8830	8830	8830	7
517	20241129	114100	62944980	8850	8850	8850	8850	0
518	20241129	114000	62944980	8850	8830	8850	8830	28
519	20241129	113900	62697680	8850	8830	8850	8830	8
520	20241129	113800	62627020	8850	8850	8850	8830	8
521	20241129	113700	62556340	8850	8830	8850	8830	34
522	20241129	113600	62256060	8850	8830	8850	8830	8
523	20241129	113500	62185400	8850	8830	8850	8830	7
524	20241129	113400	62123570	8830	8830	8830	8830	7
525	20241129	113300	62061760	8850	8840	8850	8830	30
526	20241129	113200	61796550	8850	8850	8850	8850	0
527	20241129	113100	61796550	8850	8840	8850	8840	7
528	20241129	113000	61734660	8850	8830	8850	8830	8
529	20241129	112900	61664000	8850	8830	8850	8830	29
530	20241129	112800	61407870	8830	8830	8830	8830	6
531	20241129	112700	61354890	8850	8830	8850	8830	8
532	20241129	112600	61284230	8850	8840	8850	8830	16
533	20241129	112500	61142880	8830	8830	8840	8830	28
534	20241129	112400	60895630	8840	8830	8840	8830	74
535	20241129	112300	60242140	8840	8840	8840	8840	1
536	20241129	112200	60233300	8830	8850	8850	8830	20
537	20241129	112100	60056440	8860	8850	8860	8850	7
538	20241129	112000	59994480	8860	8850	8860	8850	8
539	20241129	111900	59923670	8860	8860	8870	8860	12
540	20241129	111800	59817340	8860	8850	8860	8850	20
541	20241129	111700	59640320	8860	8860	8860	8860	0
542	20241129	111600	59640320	8860	8860	8860	8860	0
543	20241129	111500	59640320	8860	8850	8860	8850	26
544	20241129	111400	59410200	8860	8860	8860	8860	0
545	20241129	111300	59410200	8860	8860	8860	8860	0
546	20241129	111200	59410200	8860	8860	8860	8860	0
547	20241129	111100	59410200	8860	8830	8860	8830	24
548	20241129	111000	59198180	8860	8830	8860	8830	48
549	20241129	110900	58774230	8840	8840	8840	8840	0
550	20241129	110800	58774230	8840	8840	8840	8840	0
551	20241129	110700	58774230	8840	8830	8840	8830	20
552	20241129	110600	58597610	8840	8840	8840	8840	0
553	20241129	110500	58597610	8840	8840	8840	8840	0
554	20241129	110400	58597610	8840	8830	8840	8830	23
555	20241129	110300	58394500	8840	8840	8840	8840	0
556	20241129	110200	58394500	8840	8840	8840	8840	0
557	20241129	110100	58394500	8840	8840	8840	8840	0
558	20241129	110000	58394500	8840	8830	8840	8830	22
559	20241129	105900	58200220	8840	8840	8840	8840	3
560	20241129	105800	58173700	8840	8840	8840	8840	0
561	20241129	105700	58173700	8840	8840	8860	8840	3
562	20241129	105600	58147160	8840	8840	8840	8840	21
563	20241129	105500	57961520	8850	8850	8850	8850	0
564	20241129	105400	57961520	8850	8850	8850	8850	3
565	20241129	105300	57934970	8850	8850	8850	8850	37
566	20241129	105200	57607520	8860	8860	8860	8860	0
567	20241129	105100	57607520	8860	8860	8860	8860	0
568	20241129	105000	57607520	8860	8860	8860	8860	0
569	20241129	104900	57607520	8860	8840	8860	8840	22
570	20241129	104800	57413000	8850	8850	8930	8840	28
571	20241129	104700	57164090	8850	8860	8860	8840	9
572	20241129	104600	57084380	8860	8860	8860	8860	1
573	20241129	104500	57075520	8860	8850	8860	8850	21
574	20241129	104400	56889640	8860	8860	8860	8860	0
575	20241129	104300	56889640	8860	8860	8860	8860	0
576	20241129	104200	56889640	8860	8840	8930	8840	117
577	20241129	104100	55855100	8850	8850	8850	8850	0
578	20241129	104000	55855100	8850	8850	8850	8850	0
579	20241129	103900	55855100	8850	8850	8850	8850	1
580	20241129	103800	55846250	8930	8840	8930	8840	539
581	20241129	103700	51076900	8840	8840	8840	8840	0
582	20241129	103600	51076900	8840	8850	8850	8840	4
583	20241129	103500	51041520	8850	8840	8850	8840	136
584	20241129	103400	49839080	8850	8850	8850	8850	1
585	20241129	103300	49830230	8850	8850	8850	8850	0
586	20241129	103200	49830230	8850	8910	8910	8850	9
587	20241129	103100	49750160	8870	8850	8910	8840	51
588	20241129	103000	49298430	8850	8840	8850	8840	4
589	20241129	102900	49263060	8840	8840	8840	8840	3
590	20241129	102800	49236540	8840	8850	8850	8840	6
591	20241129	102700	49183480	8870	8850	8930	8830	57
592	20241129	102600	48677970	8850	8840	8850	8840	9
593	20241129	102500	48598400	8840	8820	8930	8820	110
594	20241129	102400	47625020	8820	8820	8830	8820	112
595	20241129	102300	46636630	8830	8820	8830	8820	42
596	20241129	102200	46266150	8830	8830	8830	8830	0
597	20241129	102100	46266150	8830	8820	8830	8820	99
598	20241129	102000	45392870	8830	8820	8840	8820	129
599	20241129	101900	44254870	8830	8830	8830	8830	0
600	20241129	101800	44254870	8830	8830	8830	8830	0
601	20241129	101700	44254870	8830	8830	8830	8830	0
602	20241129	101600	44254870	8830	8830	8830	8820	64
603	20241129	101500	43690200	8850	8850	8850	8850	0
604	20241129	101400	43690200	8850	8830	8850	8830	42
605	20241129	101300	43319280	8830	8830	8830	8830	0
606	20241129	101200	43319280	8830	8820	8830	8820	56
607	20241129	101100	42825300	8840	8840	8840	8840	0
608	20241129	101000	42825300	8840	8840	8840	8840	0
609	20241129	100900	42825300	8840	8820	8840	8820	24
610	20241129	100800	42613580	8840	8840	8840	8840	3
611	20241129	100700	42587060	8840	8840	8840	8840	1
612	20241129	100600	42578220	8840	8800	8840	8800	199
613	20241129	100500	40823500	8820	8820	8820	8800	30
614	20241129	100400	40559300	8820	8830	8830	8800	289
615	20241129	100300	38013180	8820	8850	8860	8820	313
616	20241129	100200	35247750	8860	8860	8860	8860	2
617	20241129	100100	35230030	8860	8860	8870	8850	36
618	20241129	100000	34911230	8880	8880	8880	8870	20
619	20241129	095900	34733730	8890	8890	8890	8890	0
620	20241129	095800	34733730	8890	8890	8890	8890	4
621	20241129	095700	34698170	8900	8900	8900	8900	0
622	20241129	095600	34698170	8900	8880	8900	8880	16
623	20241129	095500	34556000	8880	8880	8880	8880	0
624	20241129	095400	34556000	8880	8880	8880	8880	12
625	20241129	095300	34449440	8900	8900	8900	8900	0
626	20241129	095200	34449440	8900	8900	8900	8900	0
627	20241129	095100	34449440	8900	8890	8900	8890	12
628	20241129	095000	34342750	8900	8900	8910	8900	11
629	20241129	094900	34244840	8900	8900	8900	8900	6
630	20241129	094800	34191440	8900	8900	8900	8900	4
631	20241129	094700	34155840	8900	8910	8910	8900	6
632	20241129	094600	34102420	8920	8920	8920	8920	0
633	20241129	094500	34102420	8920	8900	8920	8900	60
634	20241129	094400	33568300	8930	8900	8930	8900	42
635	20241129	094300	33194400	8930	8930	8930	8930	0
636	20241129	094200	33194400	8930	8930	8930	8930	0
637	20241129	094100	33194400	8930	8930	8930	8930	12
638	20241129	094000	33087240	8930	8930	8930	8930	0
639	20241129	093900	33087240	8930	8910	8930	8900	29
640	20241129	093800	32828910	8910	8910	8910	8910	1
641	20241129	093700	32820000	8910	8910	8910	8910	25
642	20241129	093600	32597250	8920	8900	8920	8900	51
643	20241129	093500	32142470	8890	8860	8890	8860	20
644	20241129	093400	31964850	8860	8860	8860	8860	3
645	20241129	093300	31938270	8870	8860	8910	8860	29
646	20241129	093200	31681210	8870	8870	8870	8870	0
647	20241129	093100	31681210	8870	8880	8930	8870	48
648	20241129	093000	31254450	8880	8880	8880	8880	0
649	20241129	092900	31254450	8880	8850	8880	8850	22
650	20241129	092800	31059690	8860	8860	8860	8860	0
651	20241129	092700	31059690	8860	8860	8880	8860	36
652	20241129	092600	30740430	8870	8870	8870	8870	2
653	20241129	092500	30722690	8830	8830	8830	8830	21
654	20241129	092400	30537260	8870	8870	8870	8870	0
655	20241129	092300	30537260	8870	8870	8870	8870	111
656	20241129	092200	29552690	8870	8830	8870	8830	22
657	20241129	092100	29358350	8850	8850	8850	8850	1
658	20241129	092000	29349500	8870	8860	8870	8840	1556
659	20241129	091900	15587070	8880	8880	8880	8870	494
660	20241129	091800	11204790	8880	8870	8880	8870	20
661	20241129	091700	11027360	8880	8880	8880	8880	0
662	20241129	091600	11027360	8880	8870	8880	8870	58
663	20241129	091500	10512780	8870	8850	8870	8850	25
664	20241129	091400	10291460	8860	8850	8860	8850	227
665	20241129	091300	8282290	8870	8870	8870	8870	0
666	20241129	091200	8282290	8870	8880	8890	8860	428
667	20241129	091100	4487150	8890	8880	8890	8880	57
668	20241129	091000	3980950	8900	8900	8940	8880	249
669	20241129	090900	1766380	8980	8980	8980	8980	0
670	20241129	090800	1766380	8980	8980	8980	8980	0
671	20241129	090700	1766380	8980	8900	8980	8900	19
672	20241129	090600	1597120	8980	8980	8980	8980	0
673	20241129	090500	1597120	8980	8980	8980	8980	0
674	20241129	090400	1597120	8980	8910	8980	8910	23
675	20241129	090300	1392050	8990	8990	8990	8990	0
676	20241129	090200	1392050	8990	8990	8990	8990	0
677	20241129	090100	1392050	8990	8990	8990	8990	0
678	20241129	090000	1392050	8990	9000	9000	8900	156