KissMeData/005430/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184600	4311500100	55700	55700	55700	55700	809
3	20241129	184500	4311500100	55700	55700	55700	55700	0
4	20241129	184400	4311500100	55700	55700	55700	55700	0
5	20241129	184300	4311500100	55700	55700	55700	55700	0
6	20241129	184200	4311500100	55700	55700	55700	55700	0
7	20241129	184100	4311500100	55700	55700	55700	55700	0
8	20241129	184000	4311500100	55700	55700	55700	55700	0
9	20241129	183900	4311500100	55700	55700	55700	55700	0
10	20241129	183800	4311500100	55700	55700	55700	55700	0
11	20241129	183700	4311500100	55700	55700	55700	55700	0
12	20241129	183600	4311500100	55700	55700	55700	55700	0
13	20241129	183500	4311500100	55700	55700	55700	55700	0
14	20241129	183400	4311500100	55700	55700	55700	55700	0
15	20241129	183300	4311500100	55700	55700	55700	55700	0
16	20241129	183200	4311500100	55700	55700	55700	55700	0
17	20241129	183100	4311500100	55700	55700	55700	55700	0
18	20241129	183000	4311500100	55700	55700	55700	55700	0
19	20241129	182900	4311500100	55700	55700	55700	55700	0
20	20241129	182800	4311500100	55700	55700	55700	55700	0
21	20241129	182700	4311500100	55700	55700	55700	55700	0
22	20241129	182600	4311500100	55700	55700	55700	55700	0
23	20241129	182500	4311500100	55700	55700	55700	55700	0
24	20241129	182400	4311500100	55700	55700	55700	55700	0
25	20241129	182300	4311500100	55700	55700	55700	55700	0
26	20241129	182200	4311500100	55700	55700	55700	55700	0
27	20241129	182100	4311500100	55700	55700	55700	55700	0
28	20241129	182000	4311500100	55700	55700	55700	55700	0
29	20241129	181900	4311500100	55700	55700	55700	55700	0
30	20241129	181800	4311500100	55700	55700	55700	55700	0
31	20241129	181700	4311500100	55700	55700	55700	55700	0
32	20241129	181600	4311500100	55700	55700	55700	55700	809
33	20241129	181500	4311500100	55700	55700	55700	55700	0
34	20241129	181400	4311500100	55700	55700	55700	55700	0
35	20241129	181300	4311500100	55700	55700	55700	55700	0
36	20241129	181200	4311500100	55700	55700	55700	55700	0
37	20241129	181100	4311500100	55700	55700	55700	55700	0
38	20241129	181000	4311500100	55700	55700	55700	55700	0
39	20241129	180900	4311500100	55700	55700	55700	55700	0
40	20241129	180800	4311500100	55700	55700	55700	55700	0
41	20241129	180700	4311500100	55700	55700	55700	55700	0
42	20241129	180600	4311500100	55700	55700	55700	55700	0
43	20241129	180500	4311500100	55700	55700	55700	55700	0
44	20241129	180400	4311500100	55700	55700	55700	55700	0
45	20241129	180300	4311500100	55700	55700	55700	55700	0
46	20241129	180200	4311500100	55700	55700	55700	55700	0
47	20241129	180100	4311500100	55700	55700	55700	55700	0
48	20241129	180000	4311500100	55700	55700	55700	55700	0
49	20241129	175900	4311500100	55700	55700	55700	55700	0
50	20241129	175800	4311500100	55700	55700	55700	55700	0
51	20241129	175700	4311500100	55700	55700	55700	55700	0
52	20241129	175600	4311500100	55700	55700	55700	55700	0
53	20241129	175500	4311500100	55700	55700	55700	55700	0
54	20241129	175400	4311500100	55700	55700	55700	55700	0
55	20241129	175300	4311500100	55700	55700	55700	55700	0
56	20241129	175200	4311500100	55700	55700	55700	55700	0
57	20241129	175100	4311500100	55700	55700	55700	55700	0
58	20241129	175000	4311500100	55700	55700	55700	55700	0
59	20241129	174900	4311500100	55700	55700	55700	55700	0
60	20241129	174800	4311500100	55700	55700	55700	55700	0
61	20241129	174700	4311500100	55700	55700	55700	55700	0
62	20241129	174600	4311500100	55700	55700	55700	55700	809
63	20241129	174500	4311500100	55700	55700	55700	55700	0
64	20241129	174400	4311500100	55700	55700	55700	55700	0
65	20241129	174300	4311500100	55700	55700	55700	55700	0
66	20241129	174200	4311500100	55700	55700	55700	55700	0
67	20241129	174100	4311500100	55700	55700	55700	55700	0
68	20241129	174000	4311500100	55700	55700	55700	55700	0
69	20241129	173900	4311500100	55700	55700	55700	55700	0
70	20241129	173800	4311500100	55700	55700	55700	55700	0
71	20241129	173700	4311500100	55700	55700	55700	55700	0
72	20241129	173600	4311500100	55700	55700	55700	55700	0
73	20241129	173500	4311500100	55700	55700	55700	55700	0
74	20241129	173400	4311500100	55700	55700	55700	55700	0
75	20241129	173300	4311500100	55700	55700	55700	55700	0
76	20241129	173200	4311500100	55700	55700	55700	55700	0
77	20241129	173100	4311500100	55700	55700	55700	55700	0
78	20241129	173000	4311500100	55700	55700	55700	55700	0
79	20241129	172900	4311500100	55700	55700	55700	55700	0
80	20241129	172800	4311500100	55700	55700	55700	55700	0
81	20241129	172700	4311500100	55700	55700	55700	55700	0
82	20241129	172600	4311500100	55700	55700	55700	55700	0
83	20241129	172500	4311500100	55700	55700	55700	55700	0
84	20241129	172400	4311500100	55700	55700	55700	55700	0
85	20241129	172300	4311500100	55700	55700	55700	55700	0
86	20241129	172200	4311500100	55700	55700	55700	55700	0
87	20241129	172100	4311500100	55700	55700	55700	55700	0
88	20241129	172000	4311500100	55700	55700	55700	55700	0
89	20241129	171900	4311500100	55700	55700	55700	55700	0
90	20241129	171800	4311500100	55700	55700	55700	55700	0
91	20241129	171700	4311500100	55700	55700	55700	55700	0
92	20241129	171600	4311500100	55700	55700	55700	55700	809
93	20241129	171500	4311500100	55700	55700	55700	55700	0
94	20241129	171400	4311500100	55700	55700	55700	55700	0
95	20241129	171300	4311500100	55700	55700	55700	55700	0
96	20241129	171200	4311500100	55700	55700	55700	55700	0
97	20241129	171100	4311500100	55700	55700	55700	55700	0
98	20241129	171000	4311500100	55700	55700	55700	55700	0
99	20241129	170900	4311500100	55700	55700	55700	55700	0
100	20241129	170800	4311500100	55700	55700	55700	55700	0
101	20241129	170700	4311500100	55700	55700	55700	55700	0
102	20241129	170600	4311500100	55700	55700	55700	55700	0
103	20241129	170500	4311500100	55700	55700	55700	55700	0
104	20241129	170400	4311500100	55700	55700	55700	55700	0
105	20241129	170300	4311500100	55700	55700	55700	55700	0
106	20241129	170200	4311500100	55700	55700	55700	55700	0
107	20241129	170100	4311500100	55700	55700	55700	55700	0
108	20241129	170000	4311500100	55700	55700	55700	55700	0
109	20241129	165900	4311500100	55700	55700	55700	55700	0
110	20241129	165800	4311500100	55700	55700	55700	55700	0
111	20241129	165700	4311500100	55700	55700	55700	55700	0
112	20241129	165600	4311500100	55700	55700	55700	55700	0
113	20241129	165500	4311500100	55700	55700	55700	55700	0
114	20241129	165400	4311500100	55700	55700	55700	55700	0
115	20241129	165300	4311500100	55700	55700	55700	55700	0
116	20241129	165200	4311500100	55700	55700	55700	55700	0
117	20241129	165100	4311500100	55700	55700	55700	55700	0
118	20241129	165000	4311500100	55700	55700	55700	55700	0
119	20241129	164900	4311500100	55700	55700	55700	55700	0
120	20241129	164800	4311500100	55700	55700	55700	55700	0
121	20241129	164700	4311500100	55700	55700	55700	55700	0
122	20241129	164600	4311500100	55700	55700	55700	55700	809
123	20241129	164500	4311500100	55700	55700	55700	55700	0
124	20241129	164400	4311500100	55700	55700	55700	55700	0
125	20241129	164300	4311500100	55700	55700	55700	55700	0
126	20241129	164200	4311500100	55700	55700	55700	55700	0
127	20241129	164100	4311500100	55700	55700	55700	55700	0
128	20241129	164000	4311500100	55700	55700	55700	55700	0
129	20241129	163900	4311500100	55700	55700	55700	55700	0
130	20241129	163800	4311500100	55700	55700	55700	55700	0
131	20241129	163700	4311500100	55700	55700	55700	55700	0
132	20241129	163600	4311500100	55700	55700	55700	55700	0
133	20241129	163500	4311500100	55700	55700	55700	55700	0
134	20241129	163400	4311500100	55700	55700	55700	55700	0
135	20241129	163300	4311500100	55700	55700	55700	55700	0
136	20241129	163200	4311500100	55700	55700	55700	55700	0
137	20241129	163100	4311500100	55700	55700	55700	55700	0
138	20241129	163000	4311500100	55700	55700	55700	55700	0
139	20241129	162900	4311500100	55700	55700	55700	55700	0
140	20241129	162800	4311500100	55700	55700	55700	55700	0
141	20241129	162700	4311500100	55700	55700	55700	55700	0
142	20241129	162600	4311500100	55700	55700	55700	55700	0
143	20241129	162500	4311500100	55700	55700	55700	55700	0
144	20241129	162400	4311500100	55700	55700	55700	55700	0
145	20241129	162300	4311500100	55700	55700	55700	55700	0
146	20241129	162200	4311500100	55700	55700	55700	55700	0
147	20241129	162100	4311500100	55700	55700	55700	55700	0
148	20241129	162000	4311500100	55700	55700	55700	55700	0
149	20241129	161900	4311500100	55700	55700	55700	55700	0
150	20241129	161800	4311500100	55700	55700	55700	55700	0
151	20241129	161700	4311500100	55700	55700	55700	55700	0
152	20241129	161600	4311500100	55700	55700	55700	55700	809
153	20241129	161500	4311500100	55700	55700	55700	55700	0
154	20241129	161400	4311500100	55700	55700	55700	55700	0
155	20241129	161300	4311500100	55700	55700	55700	55700	0
156	20241129	161200	4311500100	55700	55700	55700	55700	0
157	20241129	161100	4311500100	55700	55700	55700	55700	0
158	20241129	161000	4311500100	55700	55700	55700	55700	0
159	20241129	160900	4311500100	55700	55700	55700	55700	0
160	20241129	160800	4311500100	55700	55700	55700	55700	0
161	20241129	160700	4311500100	55700	55700	55700	55700	0
162	20241129	160600	4311500100	55700	55700	55700	55700	0
163	20241129	160500	4311500100	55700	55700	55700	55700	0
164	20241129	160400	4311500100	55700	55700	55700	55700	0
165	20241129	160300	4311500100	55700	55700	55700	55700	0
166	20241129	160200	4311500100	55700	55700	55700	55700	0
167	20241129	160100	4311500100	55700	55700	55700	55700	0
168	20241129	160000	4311500100	55700	55700	55700	55700	0
169	20241129	155900	4311500100	55700	55700	55700	55700	0
170	20241129	155800	4311500100	55700	55700	55700	55700	0
171	20241129	155700	4311500100	55700	55700	55700	55700	0
172	20241129	155600	4311500100	55700	55700	55700	55700	0
173	20241129	155500	4311500100	55700	55700	55700	55700	0
174	20241129	155400	4311500100	55700	55700	55700	55700	0
175	20241129	155300	4311500100	55700	55700	55700	55700	0
176	20241129	155200	4311500100	55700	55700	55700	55700	0
177	20241129	155100	4311500100	55700	55700	55700	55700	0
178	20241129	155000	4311500100	55700	55700	55700	55700	0
179	20241129	154900	4311500100	55700	55700	55700	55700	0
180	20241129	154800	4311500100	55700	55700	55700	55700	0
181	20241129	154700	4311500100	55700	55700	55700	55700	0
182	20241129	154600	4311500100	55700	55700	55700	55700	809
183	20241129	154500	4311500100	55700	55700	55700	55700	0
184	20241129	154400	4311500100	55700	55700	55700	55700	0
185	20241129	154300	4311500100	55700	55700	55700	55700	0
186	20241129	154200	4311500100	55700	55700	55700	55700	0
187	20241129	154100	4311500100	55700	55700	55700	55700	0
188	20241129	154000	4311500100	55700	55700	55700	55700	0
189	20241129	153900	4311500100	55700	55700	55700	55700	0
190	20241129	153800	4311500100	55700	55700	55700	55700	0
191	20241129	153700	4311500100	55700	55700	55700	55700	0
192	20241129	153600	4311500100	55700	55700	55700	55700	0
193	20241129	153500	4311500100	55700	55700	55700	55700	0
194	20241129	153400	4311500100	55700	55700	55700	55700	0
195	20241129	153300	4311500100	55700	55700	55700	55700	0
196	20241129	153200	4311500100	55700	55700	55700	55700	0
197	20241129	153100	4311500100	55700	55700	55700	55700	0
198	20241129	153000	4311500100	55700	55700	55700	55700	809
199	20241129	152900	4266438800	55800	55800	55800	55800	0
200	20241129	152800	4266438800	55800	55800	55800	55800	0
201	20241129	152700	4266438800	55800	55800	55800	55800	0
202	20241129	152600	4266438800	55800	55800	55800	55800	0
203	20241129	152500	4266438800	55800	55800	55800	55800	0
204	20241129	152400	4266438800	55800	55800	55800	55800	0
205	20241129	152300	4266438800	55800	55800	55800	55800	0
206	20241129	152200	4266438800	55800	55800	55800	55800	0
207	20241129	152100	4266438800	55800	55800	55800	55800	0
208	20241129	152000	4266438800	55800	55800	55800	55800	0
209	20241129	151900	4266438800	55800	56000	56000	55800	164
210	20241129	151800	4257287000	55900	55900	55900	55900	48
211	20241129	151700	4254603800	55900	56000	56000	55900	25
212	20241129	151600	4253205800	55900	56000	56000	55900	61
213	20241129	151500	4249789900	56000	55800	56000	55800	79
214	20241129	151400	4245371400	55700	55700	55700	55700	80
215	20241129	151300	4240915400	55700	55700	55700	55700	0
216	20241129	151200	4240915400	55700	55700	55700	55700	23
217	20241129	151100	4239634300	55700	55700	55700	55700	9
218	20241129	151000	4239133000	55800	55800	56000	55800	657
219	20241129	150900	4202456200	55800	55900	55900	55800	18
220	20241129	150800	4201450900	56100	56000	56100	55900	323
221	20241129	150700	4183363700	55800	55900	55900	55800	59
222	20241129	150600	4180066500	55900	56000	56000	55900	85
223	20241129	150500	4175313800	55900	55800	55900	55800	31
224	20241129	150400	4173581800	55700	55700	55800	55700	82
225	20241129	150300	4169012100	55700	55700	55700	55700	9
226	20241129	150200	4168510800	55700	55700	55700	55700	18
227	20241129	150100	4167508200	55800	55800	55800	55800	18
228	20241129	150000	4166503800	55800	55700	55800	55700	21
229	20241129	145900	4165333400	55700	55900	55900	55700	10
230	20241129	145800	4164776200	55700	55800	55900	55700	20
231	20241129	145700	4163660900	55900	55700	55900	55700	11
232	20241129	145600	4163048000	56000	56000	56000	55800	54
233	20241129	145500	4160033500	55900	55900	55900	55900	18
234	20241129	145400	4159027300	55900	55900	55900	55900	9
235	20241129	145300	4158524200	56000	55800	56000	55800	12
236	20241129	145200	4157854100	55800	55800	55800	55800	9
237	20241129	145100	4157351900	55800	55800	55800	55800	18
238	20241129	145000	4156347500	55800	55800	55800	55800	27
239	20241129	144900	4154840900	55800	55900	55900	55800	18
240	20241129	144800	4153835600	55900	55900	56400	55800	94
241	20241129	144700	4148574400	55900	55900	55900	55900	9
242	20241129	144600	4148071300	55900	56000	56000	55900	10
243	20241129	144500	4147512200	55900	55900	55900	55900	19
244	20241129	144400	4146450100	55900	55900	55900	55900	18
245	20241129	144300	4145443900	56000	56000	56000	56000	6
246	20241129	144200	4145107900	55900	55900	55900	55900	9
247	20241129	144100	4144604800	55900	55900	56000	55900	132
248	20241129	144000	4137214600	56000	55900	56000	55900	11
249	20241129	143900	4136599500	56000	56000	56000	55900	12
250	20241129	143800	4135928400	55900	56000	56000	55900	11
251	20241129	143700	4135313300	55900	55900	55900	55900	18
252	20241129	143600	4134307100	55900	55900	55900	55900	12
253	20241129	143500	4133636300	55900	55900	55900	55900	9
254	20241129	143400	4133133200	55900	55900	55900	55900	54
255	20241129	143300	4130114600	56000	56000	56000	55900	185
256	20241129	143200	4119755500	56000	56000	56100	56000	139
257	20241129	143100	4111966400	55900	55900	55900	55900	9
258	20241129	143000	4111463300	55900	55900	56000	55900	168
259	20241129	142900	4102057100	55900	55900	55900	55900	78
260	20241129	142800	4097696900	55900	56000	56000	55900	302
261	20241129	142700	4080786600	56000	56000	56000	56000	10
262	20241129	142600	4080226600	56000	56100	56100	56000	28
263	20241129	142500	4078657300	56100	56200	56200	56100	109
264	20241129	142400	4072531900	56100	56100	56100	56000	14
265	20241129	142300	4071747400	56100	56000	56200	56000	16
266	20241129	142200	4070850600	56200	56000	56200	56000	10
267	20241129	142100	4070290400	56000	56000	56100	56000	13
268	20241129	142000	4069562200	56100	56100	56100	56100	8
269	20241129	141900	4069113400	56100	56000	56100	56000	21
270	20241129	141800	4067936200	56000	56000	56000	56000	9
271	20241129	141700	4067432200	56100	56000	56100	56000	10
272	20241129	141600	4066872100	56100	56000	56100	56000	17
273	20241129	141500	4065919300	56000	56000	56000	56000	14
274	20241129	141400	4065135300	56000	56000	56000	56000	45
275	20241129	141300	4062615300	56000	56200	56200	56000	841
276	20241129	141200	4015438500	56200	56200	56200	56200	18
277	20241129	141100	4014426900	56200	56100	56200	56100	12
278	20241129	141000	4013753400	56200	56200	56200	56200	6
279	20241129	140900	4013416200	56100	56100	56100	56100	18
280	20241129	140800	4012406400	56200	56200	56200	56200	9
281	20241129	140700	4011900600	56200	56100	56400	56100	122
282	20241129	140600	4005043800	56200	56400	56400	56200	52
283	20241129	140500	4002119800	56200	56200	56500	56200	52
284	20241129	140400	3999193600	56300	56400	56400	56300	9
285	20241129	140300	3998686700	56300	56300	56300	56300	15
286	20241129	140200	3997842200	56200	56200	56200	56200	88
287	20241129	140100	3992896600	56200	56200	56200	56200	9
288	20241129	140000	3992390800	56200	56200	56200	56200	9
289	20241129	135900	3991885000	56300	56300	56300	56300	3
290	20241129	135800	3991716100	56400	56400	56400	56400	15
291	20241129	135700	3990870100	56400	56400	56400	56400	9
292	20241129	135600	3990362500	56400	56400	56400	56400	9
293	20241129	135500	3989854900	56400	56500	56500	56400	161
294	20241129	135400	3980771100	56500	56500	56500	56400	66
295	20241129	135300	3977043100	56400	56400	56400	56400	14
296	20241129	135200	3976253500	56400	56300	56400	56300	28
297	20241129	135100	3974675600	56300	56300	56300	56300	14
298	20241129	135000	3973887400	56300	56300	56300	56300	9
299	20241129	134900	3973380700	56300	56400	56400	56300	51
300	20241129	134800	3970506500	56400	56400	56500	56400	259
301	20241129	134700	3955877900	56400	56400	56400	56400	10
302	20241129	134600	3955313900	56400	56100	56400	56100	19
303	20241129	134500	3954245300	56100	56200	56300	56100	547
304	20241129	134400	3923507000	56200	56200	56200	56200	200
305	20241129	134300	3912267000	56200	56000	56200	56000	11
306	20241129	134200	3911650800	56100	56100	56100	56100	30
307	20241129	134100	3909967800	56100	56000	56200	56000	70
308	20241129	134000	3906036800	56000	56000	56000	56000	10
309	20241129	133900	3905476800	56100	56200	56200	56100	870
310	20241129	133800	3856632800	56200	56200	56300	56200	36
311	20241129	133700	3854608600	56100	56100	56100	56100	20
312	20241129	133600	3853486600	56100	56300	56400	56100	82
313	20241129	133500	3848882900	56500	56100	56500	56100	98
314	20241129	133400	3843378400	56100	56100	56100	56100	20
315	20241129	133300	3842256400	56200	56300	56300	56200	11
316	20241129	133200	3841638100	56300	56100	56300	56100	10
317	20241129	133100	3841075700	56300	56100	56500	56100	16
318	20241129	133000	3840177300	56100	56200	56300	56100	61
319	20241129	132900	3836746400	56400	56100	56400	56000	133
320	20241129	132800	3829269800	56100	56100	56100	56100	20
321	20241129	132700	3828147800	56100	56100	56100	56100	20
322	20241129	132600	3827025800	56300	56100	56300	56100	22
323	20241129	132500	3825789200	56400	56300	56400	56100	520
324	20241129	132400	3796612200	56400	56200	56400	56200	24
325	20241129	132300	3795262100	56300	56300	56300	56300	20
326	20241129	132200	3794136100	56400	56400	56400	56400	7
327	20241129	132100	3793741300	56400	56600	56600	56400	110
328	20241129	132000	3787534900	56500	56500	56500	56500	20
329	20241129	131900	3786404900	56400	56400	56400	56400	10
330	20241129	131800	3785840900	56400	56500	56500	56400	352
331	20241129	131700	3765953900	56400	56400	56400	56400	10
332	20241129	131600	3765389900	56400	56600	56600	56400	174
333	20241129	131500	3755559300	56500	56500	56500	56500	10
334	20241129	131400	3754994300	56500	56500	56500	56500	10
335	20241129	131300	3754429300	56500	56500	56500	56500	20
336	20241129	131200	3753299300	56600	56200	56600	56200	43
337	20241129	131100	3750875200	56200	56300	56300	56200	210
338	20241129	131000	3739070400	56300	56300	56300	56300	10
339	20241129	130900	3738507400	56400	56300	56400	56300	103
340	20241129	130800	3732700200	56300	56300	56300	56300	108
341	20241129	130700	3726619800	56300	56500	56800	56300	473
342	20241129	130600	3699903900	56300	56300	56300	56300	10
343	20241129	130500	3699340900	56300	56300	56300	56300	20
344	20241129	130400	3698214900	56400	56500	56500	56400	210
345	20241129	130300	3686368200	56500	56500	56500	56500	27
346	20241129	130200	3684842700	56400	56500	56500	56400	241
347	20241129	130100	3671242200	56500	56600	56600	56500	90
348	20241129	130000	3666151700	56600	56900	56900	56600	350
349	20241129	125900	3646326400	56700	56700	56700	56700	144
350	20241129	125800	3638161600	56800	56800	56800	56800	39
351	20241129	125700	3635946400	56800	57000	57000	56800	11
352	20241129	125600	3635321400	56800	56900	57000	56800	56
353	20241129	125500	3632140200	56900	57000	57300	56800	52
354	20241129	125400	3629179200	56900	56900	57200	56900	198
355	20241129	125300	3617910600	56800	56800	56800	56800	12
356	20241129	125200	3617229000	56800	56800	56800	56800	10
357	20241129	125100	3616661000	56800	56800	56800	56800	21
358	20241129	125000	3615468200	56800	56800	56800	56800	10
359	20241129	124900	3614900200	56800	56800	56800	56800	10
360	20241129	124800	3614332200	56700	56900	57300	56700	133
361	20241129	124700	3606769200	57300	56800	57300	56800	56
362	20241129	124600	3603571000	56900	56800	56900	56800	48
363	20241129	124500	3600844500	56900	57200	57200	56900	1094
364	20241129	124400	3538570900	57100	57200	57200	57100	57
365	20241129	124300	3535311500	57200	57300	57300	57200	110
366	20241129	124200	3529014600	57400	57300	57400	57300	60
367	20241129	124100	3525576500	57200	57200	57200	57200	20
368	20241129	124000	3524432500	57200	57000	57200	57000	304
369	20241129	123900	3507075200	57000	56900	57000	56900	12
370	20241129	123800	3506392200	56900	56800	57100	56800	303
371	20241129	123700	3489160400	56800	57000	57000	56800	148
372	20241129	123600	3480741800	57000	57300	57300	57000	533
373	20241129	123500	3450297100	57300	57100	57400	57100	339
374	20241129	123400	3430861100	57100	57100	57100	57100	5
375	20241129	123300	3430575600	57100	57100	57100	57100	3
376	20241129	123200	3430404300	57100	57100	57100	57100	27
377	20241129	123100	3428862600	57100	57300	57300	57100	112
378	20241129	123000	3422459600	57400	57300	57400	57300	47
379	20241129	122900	3419762300	57200	57400	57400	57200	203
380	20241129	122800	3408133200	57400	57200	57400	57200	489
381	20241129	122700	3380065900	57400	56700	57400	56600	2384
382	20241129	122600	3244338700	56700	56600	56700	56600	29
383	20241129	122500	3242695900	56600	56500	56600	56500	305
384	20241129	122400	3225444300	56400	56200	56400	56200	145
385	20241129	122300	3217276800	56100	56100	56100	56100	0
386	20241129	122200	3217276800	56100	56100	56100	56100	0
387	20241129	122100	3217276800	56100	56100	56100	56100	1
388	20241129	122000	3217220700	56100	56100	56100	56100	24
389	20241129	121900	3215874300	56100	56100	56100	56100	1
390	20241129	121800	3215818200	56200	56200	56200	56200	0
391	20241129	121700	3215818200	56200	56200	56200	56200	1
392	20241129	121600	3215762000	56100	56100	56100	56100	2
393	20241129	121500	3215649800	56200	56100	56200	56100	8
394	20241129	121400	3215200900	56000	56000	56000	56000	0
395	20241129	121300	3215200900	56000	56000	56000	56000	241
396	20241129	121200	3201704900	56000	56100	56100	56000	17
397	20241129	121100	3200751700	56200	56200	56200	56200	0
398	20241129	121000	3200751700	56200	56200	56200	56200	17
399	20241129	120900	3199796300	56200	56200	56200	56200	0
400	20241129	120800	3199796300	56200	56200	56200	56200	0
401	20241129	120700	3199796300	56200	56200	56200	56200	1
402	20241129	120600	3199740100	56000	56200	56200	56000	51
403	20241129	120500	3196883900	56200	56200	56200	56200	0
404	20241129	120400	3196883900	56200	56300	56300	56200	51
405	20241129	120300	3194016400	56300	56300	56300	56300	0
406	20241129	120200	3194016400	56300	56300	56300	56300	0
407	20241129	120100	3194016400	56300	56300	56300	56300	0
408	20241129	120000	3194016400	56300	56400	56400	56300	405
409	20241129	115900	3171178200	56300	56300	56300	56300	0
410	20241129	115800	3171178200	56300	56300	56300	56300	8
411	20241129	115700	3170727800	56300	56300	56300	56300	3
412	20241129	115600	3170558900	56300	56300	56300	56300	2
413	20241129	115500	3170446300	56300	56200	56300	56200	7
414	20241129	115400	3170052300	56300	56300	56300	56300	1
415	20241129	115300	3169996000	56300	56300	56300	56300	0
416	20241129	115200	3169996000	56300	56200	56300	56200	23
417	20241129	115100	3168701200	56100	56100	56100	56100	11
418	20241129	115000	3168084100	56000	56000	56000	56000	5
419	20241129	114900	3167804100	56000	56000	56000	56000	0
420	20241129	114800	3167804100	56000	56200	56200	56000	384
421	20241129	114700	3146225500	56200	56000	56200	56000	75
422	20241129	114600	3142022800	56000	55900	56000	55900	56
423	20241129	114500	3138891000	56000	55900	56000	55900	21
424	20241129	114400	3137717000	55800	55700	55900	55700	266
425	20241129	114300	3122848200	55900	55500	55900	55500	4
426	20241129	114200	3122625600	55800	55700	55800	55500	819
427	20241129	114100	3077042200	55600	55600	55600	55600	0
428	20241129	114000	3077042200	55600	55500	55800	55500	116
429	20241129	113900	3070572500	55800	55500	55800	55500	4
430	20241129	113800	3070350000	55700	55600	55700	55600	124
431	20241129	113700	3063449100	55600	55700	55700	55600	32
432	20241129	113600	3061669800	55700	55800	55800	55700	23
433	20241129	113500	3060387800	55800	55700	55800	55600	86
434	20241129	113400	3055590000	55700	55700	55700	55700	9
435	20241129	113300	3055088700	55600	55600	55600	55600	7
436	20241129	113200	3054699500	55700	55700	55700	55700	96
437	20241129	113100	3049352300	55600	55600	55600	55600	7
438	20241129	113000	3048963100	55600	55600	55600	55600	6
439	20241129	112900	3048629500	55500	55500	55500	55500	0
440	20241129	112800	3048629500	55500	55500	55500	55500	1582
441	20241129	112700	2960828500	55400	55400	55400	55400	10
442	20241129	112600	2960274500	55500	55500	55500	55500	0
443	20241129	112500	2960274500	55500	55500	55500	55500	0
444	20241129	112400	2960274500	55500	55500	55500	55500	0
445	20241129	112300	2960274500	55500	55500	55500	55400	18
446	20241129	112200	2959276900	55500	55500	55500	55500	0
447	20241129	112100	2959276900	55500	55500	55500	55500	1
448	20241129	112000	2959221400	55400	55400	55400	55400	0
449	20241129	111900	2959221400	55400	55400	55400	55400	0
450	20241129	111800	2959221400	55400	55400	55400	55400	0
451	20241129	111700	2959221400	55400	55400	55400	55400	0
452	20241129	111600	2959221400	55400	55400	55400	55400	0
453	20241129	111500	2959221400	55400	55400	55400	55400	93
454	20241129	111400	2954069200	55400	55400	55500	55400	92
455	20241129	111300	2948972200	55500	55500	55500	55500	2
456	20241129	111200	2948861200	55500	55500	55500	55400	14
457	20241129	111100	2948085200	55400	55400	55400	55400	2
458	20241129	111000	2947974400	55400	55400	55400	55400	0
459	20241129	110900	2947974400	55400	55400	55400	55400	165
460	20241129	110800	2938833400	55300	55300	55300	55300	21
461	20241129	110700	2937672100	55200	55200	55200	55200	47
462	20241129	110600	2935077700	55200	55100	55200	55100	20
463	20241129	110500	2933975500	55200	55200	55200	55200	1
464	20241129	110400	2933920300	55200	55200	55200	55200	119
465	20241129	110300	2927351500	55200	55200	55200	55200	1
466	20241129	110200	2927296300	55200	55200	55200	55200	0
467	20241129	110100	2927296300	55200	55200	55200	55200	48
468	20241129	110000	2924646700	55200	55100	55200	55100	76
469	20241129	105900	2920452800	55200	55000	55200	55000	107
470	20241129	105800	2914567200	55000	55000	55000	55000	5
471	20241129	105700	2914292200	54900	54900	54900	54900	5
472	20241129	105600	2914017700	55100	55000	55100	54800	17
473	20241129	105500	2913083700	55000	54800	55000	54800	71
474	20241129	105400	2909187300	54800	54800	54800	54800	105
475	20241129	105300	2903433300	54800	54800	54800	54800	17
476	20241129	105200	2902501700	54900	54900	54900	54900	2
477	20241129	105100	2902391900	54800	54800	54800	54800	78
478	20241129	105000	2898117500	54800	54800	54800	54700	123
479	20241129	104900	2891386600	54800	54800	54800	54800	62
480	20241129	104800	2887989000	54600	55000	55000	54600	141
481	20241129	104700	2880277200	54900	55000	55000	54900	509
482	20241129	104600	2852289500	55000	55000	55000	55000	1
483	20241129	104500	2852234500	54900	54900	54900	54900	1
484	20241129	104400	2852179600	54900	54900	54900	54900	21
485	20241129	104300	2851026700	54900	55300	55300	54700	2416
486	20241129	104200	2718177000	55400	55500	55500	55400	365
487	20241129	104100	2697955900	55500	55500	55500	55500	5
488	20241129	104000	2697678400	55500	55500	55500	55500	2
489	20241129	103900	2697567400	55500	55500	55500	55500	12
490	20241129	103800	2696901400	55400	55400	55400	55400	0
491	20241129	103700	2696901400	55400	55400	55400	55400	36
492	20241129	103600	2694907000	55400	55300	55400	55300	38
493	20241129	103500	2692802100	55300	55300	55300	55300	1
494	20241129	103400	2692746800	55300	55300	55300	55200	10
495	20241129	103300	2692193900	55300	55300	55300	55200	43
496	20241129	103200	2689816500	55300	55300	55300	55300	24
497	20241129	103100	2688489300	55300	55300	55300	55300	2
498	20241129	103000	2688378700	55300	55600	55600	55300	1170
499	20241129	102900	2623553600	55700	55600	55700	55600	11
500	20241129	102800	2622941900	55600	55500	55600	55500	250
501	20241129	102700	2609043400	55600	55400	55600	55400	477
502	20241129	102600	2582617300	55500	55400	55500	55400	74
503	20241129	102500	2578512700	55300	55500	55500	55000	2105
504	20241129	102400	2462246000	55500	55500	55500	55500	38
505	20241129	102300	2460137000	55500	55500	55500	55500	11
506	20241129	102200	2459526500	55500	55600	55600	55500	32
507	20241129	102100	2457750300	55500	55500	55500	55500	16
508	20241129	102000	2456862300	55500	55400	55500	55400	18
509	20241129	101900	2455864300	55500	55600	55600	55500	11
510	20241129	101800	2455252800	55600	55600	55600	55600	1
511	20241129	101700	2455197200	55400	55700	55700	55400	433
512	20241129	101600	2431154200	55800	55800	55800	55800	2
513	20241129	101500	2431042600	55800	55800	55800	55800	6
514	20241129	101400	2430707800	55800	55800	55800	55800	5
515	20241129	101300	2430428800	55800	55800	55800	55800	0
516	20241129	101200	2430428800	55800	55700	55800	55700	5
517	20241129	101100	2430150200	55700	55800	55800	55700	23
518	20241129	101000	2428867100	55600	55600	55600	55600	0
519	20241129	100900	2428867100	55600	55700	55800	55600	794
520	20241129	100800	2384662200	55600	55300	55600	55300	202
521	20241129	100700	2373480100	55300	55400	55400	55300	153
522	20241129	100600	2365012700	55500	55500	55500	55500	0
523	20241129	100500	2365012700	55500	55400	55500	55400	14
524	20241129	100400	2364236500	55400	55400	55400	55400	175
525	20241129	100300	2354541500	55400	55600	55600	55400	811
526	20241129	100200	2309541800	55500	55500	55500	55500	0
527	20241129	100100	2309541800	55500	55500	55500	55500	17
528	20241129	100000	2308598300	55600	55600	55600	55600	1
529	20241129	095900	2308542700	55500	55300	55500	55300	237
530	20241129	095800	2295407800	55400	55200	55400	55200	40
531	20241129	095700	2293198500	55300	55300	55400	55300	50
532	20241129	095600	2290431500	55400	55400	55400	55300	133
533	20241129	095500	2283074500	55300	55200	55300	55200	18
534	20241129	095400	2282079200	55200	55100	55200	55100	56
535	20241129	095300	2278991500	55100	55100	55100	55100	0
536	20241129	095200	2278991500	55100	55200	55200	55100	225
537	20241129	095100	2266593800	55100	55100	55100	55000	168
538	20241129	095000	2257347100	55100	55300	55300	55100	537
539	20241129	094900	2227730800	55300	55400	55400	55200	184
540	20241129	094800	2217554200	55400	55900	55900	55400	1062
541	20241129	094700	2158350000	56000	56000	56500	55900	306
542	20241129	094600	2141188900	56000	55700	56000	55700	987
543	20241129	094500	2086018900	55700	55500	56000	55500	290
544	20241129	094400	2069866200	55500	55400	55500	55400	32
545	20241129	094300	2068092300	55400	55400	55400	55400	12
546	20241129	094200	2067427500	55400	55200	55400	55200	54
547	20241129	094100	2064446400	55100	55100	55100	55100	34
548	20241129	094000	2062573000	55400	55500	55500	55100	1117
549	20241129	093900	2000924900	55500	55500	55500	55500	58
550	20241129	093800	1997705900	55500	55700	55700	55500	240
551	20241129	093700	1984379400	55700	55700	55700	55700	1
552	20241129	093600	1984323700	55700	55500	55700	55500	72
553	20241129	093500	1980319700	55600	55600	55600	55500	386
554	20241129	093400	1958882300	55600	55700	55800	55600	541
555	20241129	093300	1928766600	55800	55800	55800	55800	54
556	20241129	093200	1925753400	55800	55800	55800	55800	100
557	20241129	093100	1920173400	55800	55800	55800	55800	19
558	20241129	093000	1919113200	55800	55700	55900	55600	237
559	20241129	092900	1905911300	55700	55800	55800	55600	442
560	20241129	092800	1881318200	55800	56200	56200	55800	796
561	20241129	092700	1836781400	56300	56200	56300	56000	122
562	20241129	092600	1829930600	56200	56200	56200	56200	1
563	20241129	092500	1829874400	56200	56000	56300	56000	87
564	20241129	092400	1824988700	56000	56200	56200	56000	464
565	20241129	092300	1798966600	56100	55700	56200	55600	373
566	20241129	092200	1778121400	55700	55800	55800	55600	279
567	20241129	092100	1762581100	55800	55800	56000	55700	927
568	20241129	092000	1710862500	55800	56100	56100	55800	182
569	20241129	091900	1700680300	56100	56400	56400	56100	465
570	20241129	091800	1674503200	56700	56200	57200	56100	122
571	20241129	091700	1667634000	56300	56300	56300	56200	74
572	20241129	091600	1663473000	56200	56200	56300	56200	245
573	20241129	091500	1649703000	55900	55900	56100	55700	592
574	20241129	091400	1616659600	56000	56200	56200	56000	704
575	20241129	091300	1577190000	56100	56500	56500	56100	1355
576	20241129	091200	1500799300	56600	57000	57000	56600	777
577	20241129	091100	1456721400	57200	56700	57200	56500	527
578	20241129	091000	1426864900	56600	56700	56800	56600	494
579	20241129	090900	1398847000	56800	57100	57200	56800	349
580	20241129	090800	1378945900	56700	56800	57100	56700	437
581	20241129	090700	1354034000	56800	56600	57100	56600	498
582	20241129	090600	1325712600	56600	57200	57200	56600	1569
583	20241129	090500	1236505300	57300	57900	57900	57300	668
584	20241129	090400	1198069600	58000	58900	58900	58000	4410
585	20241129	090300	940578000	58700	58900	59300	58700	1490
586	20241129	090200	852771800	58800	59300	59300	58700	1484
587	20241129	090100	765145000	59300	59700	59700	59000	1989
588	20241129	090000	646864900	59700	59000	60000	59000	10894