KissMeData/053450/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193800	310221600	5320	5320	5320	5320	1271
3	20241129	193700	310221600	5320	5320	5320	5320	0
4	20241129	193600	310221600	5320	5320	5320	5320	0
5	20241129	193500	310221600	5320	5320	5320	5320	0
6	20241129	193400	310221600	5320	5320	5320	5320	0
7	20241129	193300	310221600	5320	5320	5320	5320	0
8	20241129	193200	310221600	5320	5320	5320	5320	0
9	20241129	193100	310221600	5320	5320	5320	5320	0
10	20241129	193000	310221600	5320	5320	5320	5320	0
11	20241129	192900	310221600	5320	5320	5320	5320	0
12	20241129	192800	310221600	5320	5320	5320	5320	0
13	20241129	192700	310221600	5320	5320	5320	5320	0
14	20241129	192600	310221600	5320	5320	5320	5320	0
15	20241129	192500	310221600	5320	5320	5320	5320	0
16	20241129	192400	310221600	5320	5320	5320	5320	0
17	20241129	192300	310221600	5320	5320	5320	5320	0
18	20241129	192200	310221600	5320	5320	5320	5320	0
19	20241129	192100	310221600	5320	5320	5320	5320	0
20	20241129	192000	310221600	5320	5320	5320	5320	0
21	20241129	191900	310221600	5320	5320	5320	5320	0
22	20241129	191800	310221600	5320	5320	5320	5320	0
23	20241129	191700	310221600	5320	5320	5320	5320	0
24	20241129	191600	310221600	5320	5320	5320	5320	0
25	20241129	191500	310221600	5320	5320	5320	5320	0
26	20241129	191400	310221600	5320	5320	5320	5320	0
27	20241129	191300	310221600	5320	5320	5320	5320	0
28	20241129	191200	310221600	5320	5320	5320	5320	0
29	20241129	191100	310221600	5320	5320	5320	5320	0
30	20241129	191000	310221600	5320	5320	5320	5320	0
31	20241129	190900	310221600	5320	5320	5320	5320	0
32	20241129	190800	310221600	5320	5320	5320	5320	1271
33	20241129	190700	310221600	5320	5320	5320	5320	0
34	20241129	190600	310221600	5320	5320	5320	5320	0
35	20241129	190500	310221600	5320	5320	5320	5320	0
36	20241129	190400	310221600	5320	5320	5320	5320	0
37	20241129	190300	310221600	5320	5320	5320	5320	0
38	20241129	190200	310221600	5320	5320	5320	5320	0
39	20241129	190100	310221600	5320	5320	5320	5320	0
40	20241129	190000	310221600	5320	5320	5320	5320	0
41	20241129	185900	310221600	5320	5320	5320	5320	0
42	20241129	185800	310221600	5320	5320	5320	5320	0
43	20241129	185700	310221600	5320	5320	5320	5320	0
44	20241129	185600	310221600	5320	5320	5320	5320	0
45	20241129	185500	310221600	5320	5320	5320	5320	0
46	20241129	185400	310221600	5320	5320	5320	5320	0
47	20241129	185300	310221600	5320	5320	5320	5320	0
48	20241129	185200	310221600	5320	5320	5320	5320	0
49	20241129	185100	310221600	5320	5320	5320	5320	0
50	20241129	185000	310221600	5320	5320	5320	5320	0
51	20241129	184900	310221600	5320	5320	5320	5320	0
52	20241129	184800	310221600	5320	5320	5320	5320	0
53	20241129	184700	310221600	5320	5320	5320	5320	0
54	20241129	184600	310221600	5320	5320	5320	5320	0
55	20241129	184500	310221600	5320	5320	5320	5320	0
56	20241129	184400	310221600	5320	5320	5320	5320	0
57	20241129	184300	310221600	5320	5320	5320	5320	0
58	20241129	184200	310221600	5320	5320	5320	5320	0
59	20241129	184100	310221600	5320	5320	5320	5320	0
60	20241129	184000	310221600	5320	5320	5320	5320	0
61	20241129	183900	310221600	5320	5320	5320	5320	0
62	20241129	183800	310221600	5320	5320	5320	5320	1271
63	20241129	183700	310221600	5320	5320	5320	5320	0
64	20241129	183600	310221600	5320	5320	5320	5320	0
65	20241129	183500	310221600	5320	5320	5320	5320	0
66	20241129	183400	310221600	5320	5320	5320	5320	0
67	20241129	183300	310221600	5320	5320	5320	5320	0
68	20241129	183200	310221600	5320	5320	5320	5320	0
69	20241129	183100	310221600	5320	5320	5320	5320	0
70	20241129	183000	310221600	5320	5320	5320	5320	0
71	20241129	182900	310221600	5320	5320	5320	5320	0
72	20241129	182800	310221600	5320	5320	5320	5320	0
73	20241129	182700	310221600	5320	5320	5320	5320	0
74	20241129	182600	310221600	5320	5320	5320	5320	0
75	20241129	182500	310221600	5320	5320	5320	5320	0
76	20241129	182400	310221600	5320	5320	5320	5320	0
77	20241129	182300	310221600	5320	5320	5320	5320	0
78	20241129	182200	310221600	5320	5320	5320	5320	0
79	20241129	182100	310221600	5320	5320	5320	5320	0
80	20241129	182000	310221600	5320	5320	5320	5320	0
81	20241129	181900	310221600	5320	5320	5320	5320	0
82	20241129	181800	310221600	5320	5320	5320	5320	0
83	20241129	181700	310221600	5320	5320	5320	5320	0
84	20241129	181600	310221600	5320	5320	5320	5320	0
85	20241129	181500	310221600	5320	5320	5320	5320	0
86	20241129	181400	310221600	5320	5320	5320	5320	0
87	20241129	181300	310221600	5320	5320	5320	5320	0
88	20241129	181200	310221600	5320	5320	5320	5320	0
89	20241129	181100	310221600	5320	5320	5320	5320	0
90	20241129	181000	310221600	5320	5320	5320	5320	0
91	20241129	180900	310221600	5320	5320	5320	5320	0
92	20241129	180800	310221600	5320	5320	5320	5320	1271
93	20241129	180700	310221600	5320	5320	5320	5320	0
94	20241129	180600	310221600	5320	5320	5320	5320	0
95	20241129	180500	310221600	5320	5320	5320	5320	0
96	20241129	180400	310221600	5320	5320	5320	5320	0
97	20241129	180300	310221600	5320	5320	5320	5320	0
98	20241129	180200	310221600	5320	5320	5320	5320	0
99	20241129	180100	310221600	5320	5320	5320	5320	0
100	20241129	180000	310221600	5320	5320	5320	5320	0
101	20241129	175900	310221600	5320	5320	5320	5320	0
102	20241129	175800	310221600	5320	5320	5320	5320	0
103	20241129	175700	310221600	5320	5320	5320	5320	0
104	20241129	175600	310221600	5320	5320	5320	5320	0
105	20241129	175500	310221600	5320	5320	5320	5320	0
106	20241129	175400	310221600	5320	5320	5320	5320	0
107	20241129	175300	310221600	5320	5320	5320	5320	0
108	20241129	175200	310221600	5320	5320	5320	5320	0
109	20241129	175100	310221600	5320	5320	5320	5320	0
110	20241129	175000	310221600	5320	5320	5320	5320	0
111	20241129	174900	310221600	5320	5320	5320	5320	0
112	20241129	174800	310221600	5320	5320	5320	5320	0
113	20241129	174700	310221600	5320	5320	5320	5320	0
114	20241129	174600	310221600	5320	5320	5320	5320	0
115	20241129	174500	310221600	5320	5320	5320	5320	0
116	20241129	174400	310221600	5320	5320	5320	5320	0
117	20241129	174300	310221600	5320	5320	5320	5320	0
118	20241129	174200	310221600	5320	5320	5320	5320	0
119	20241129	174100	310221600	5320	5320	5320	5320	0
120	20241129	174000	310221600	5320	5320	5320	5320	0
121	20241129	173900	310221600	5320	5320	5320	5320	0
122	20241129	173800	310221600	5320	5320	5320	5320	1271
123	20241129	173700	310221600	5320	5320	5320	5320	0
124	20241129	173600	310221600	5320	5320	5320	5320	0
125	20241129	173500	310221600	5320	5320	5320	5320	0
126	20241129	173400	310221600	5320	5320	5320	5320	0
127	20241129	173300	310221600	5320	5320	5320	5320	0
128	20241129	173200	310221600	5320	5320	5320	5320	0
129	20241129	173100	310221600	5320	5320	5320	5320	0
130	20241129	173000	310221600	5320	5320	5320	5320	0
131	20241129	172900	310221600	5320	5320	5320	5320	0
132	20241129	172800	310221600	5320	5320	5320	5320	0
133	20241129	172700	310221600	5320	5320	5320	5320	0
134	20241129	172600	310221600	5320	5320	5320	5320	0
135	20241129	172500	310221600	5320	5320	5320	5320	0
136	20241129	172400	310221600	5320	5320	5320	5320	0
137	20241129	172300	310221600	5320	5320	5320	5320	0
138	20241129	172200	310221600	5320	5320	5320	5320	0
139	20241129	172100	310221600	5320	5320	5320	5320	0
140	20241129	172000	310221600	5320	5320	5320	5320	0
141	20241129	171900	310221600	5320	5320	5320	5320	0
142	20241129	171800	310221600	5320	5320	5320	5320	0
143	20241129	171700	310221600	5320	5320	5320	5320	0
144	20241129	171600	310221600	5320	5320	5320	5320	0
145	20241129	171500	310221600	5320	5320	5320	5320	0
146	20241129	171400	310221600	5320	5320	5320	5320	0
147	20241129	171300	310221600	5320	5320	5320	5320	0
148	20241129	171200	310221600	5320	5320	5320	5320	0
149	20241129	171100	310221600	5320	5320	5320	5320	0
150	20241129	171000	310221600	5320	5320	5320	5320	0
151	20241129	170900	310221600	5320	5320	5320	5320	0
152	20241129	170800	310221600	5320	5320	5320	5320	1271
153	20241129	170700	310221600	5320	5320	5320	5320	0
154	20241129	170600	310221600	5320	5320	5320	5320	0
155	20241129	170500	310221600	5320	5320	5320	5320	0
156	20241129	170400	310221600	5320	5320	5320	5320	0
157	20241129	170300	310221600	5320	5320	5320	5320	0
158	20241129	170200	310221600	5320	5320	5320	5320	0
159	20241129	170100	310221600	5320	5320	5320	5320	0
160	20241129	170000	310221600	5320	5320	5320	5320	0
161	20241129	165900	310221600	5320	5320	5320	5320	0
162	20241129	165800	310221600	5320	5320	5320	5320	0
163	20241129	165700	310221600	5320	5320	5320	5320	0
164	20241129	165600	310221600	5320	5320	5320	5320	0
165	20241129	165500	310221600	5320	5320	5320	5320	0
166	20241129	165400	310221600	5320	5320	5320	5320	0
167	20241129	165300	310221600	5320	5320	5320	5320	0
168	20241129	165200	310221600	5320	5320	5320	5320	0
169	20241129	165100	310221600	5320	5320	5320	5320	0
170	20241129	165000	310221600	5320	5320	5320	5320	0
171	20241129	164900	310221600	5320	5320	5320	5320	0
172	20241129	164800	310221600	5320	5320	5320	5320	0
173	20241129	164700	310221600	5320	5320	5320	5320	0
174	20241129	164600	310221600	5320	5320	5320	5320	0
175	20241129	164500	310221600	5320	5320	5320	5320	0
176	20241129	164400	310221600	5320	5320	5320	5320	0
177	20241129	164300	310221600	5320	5320	5320	5320	0
178	20241129	164200	310221600	5320	5320	5320	5320	0
179	20241129	164100	310221600	5320	5320	5320	5320	0
180	20241129	164000	310221600	5320	5320	5320	5320	0
181	20241129	163900	310221600	5320	5320	5320	5320	0
182	20241129	163800	310221600	5320	5320	5320	5320	1271
183	20241129	163700	310221600	5320	5320	5320	5320	0
184	20241129	163600	310221600	5320	5320	5320	5320	0
185	20241129	163500	310221600	5320	5320	5320	5320	0
186	20241129	163400	310221600	5320	5320	5320	5320	0
187	20241129	163300	310221600	5320	5320	5320	5320	0
188	20241129	163200	310221600	5320	5320	5320	5320	0
189	20241129	163100	310221600	5320	5320	5320	5320	0
190	20241129	163000	310221600	5320	5320	5320	5320	0
191	20241129	162900	310221600	5320	5320	5320	5320	0
192	20241129	162800	310221600	5320	5320	5320	5320	0
193	20241129	162700	310221600	5320	5320	5320	5320	0
194	20241129	162600	310221600	5320	5320	5320	5320	0
195	20241129	162500	310221600	5320	5320	5320	5320	0
196	20241129	162400	310221600	5320	5320	5320	5320	0
197	20241129	162300	310221600	5320	5320	5320	5320	0
198	20241129	162200	310221600	5320	5320	5320	5320	0
199	20241129	162100	310221600	5320	5320	5320	5320	0
200	20241129	162000	310221600	5320	5320	5320	5320	0
201	20241129	161900	310221600	5320	5320	5320	5320	0
202	20241129	161800	310221600	5320	5320	5320	5320	0
203	20241129	161700	310221600	5320	5320	5320	5320	0
204	20241129	161600	310221600	5320	5320	5320	5320	0
205	20241129	161500	310221600	5320	5320	5320	5320	0
206	20241129	161400	310221600	5320	5320	5320	5320	0
207	20241129	161300	310221600	5320	5320	5320	5320	0
208	20241129	161200	310221600	5320	5320	5320	5320	0
209	20241129	161100	310221600	5320	5320	5320	5320	0
210	20241129	161000	310221600	5320	5320	5320	5320	0
211	20241129	160900	310221600	5320	5320	5320	5320	0
212	20241129	160800	310221600	5320	5320	5320	5320	1271
213	20241129	160700	310221600	5320	5320	5320	5320	0
214	20241129	160600	310221600	5320	5320	5320	5320	0
215	20241129	160500	310221600	5320	5320	5320	5320	0
216	20241129	160400	310221600	5320	5320	5320	5320	0
217	20241129	160300	310221600	5320	5320	5320	5320	0
218	20241129	160200	310221600	5320	5320	5320	5320	0
219	20241129	160100	310221600	5320	5320	5320	5320	0
220	20241129	160000	310221600	5320	5320	5320	5320	0
221	20241129	155900	310221600	5320	5320	5320	5320	0
222	20241129	155800	310221600	5320	5320	5320	5320	0
223	20241129	155700	310221600	5320	5320	5320	5320	0
224	20241129	155600	310221600	5320	5320	5320	5320	0
225	20241129	155500	310221600	5320	5320	5320	5320	0
226	20241129	155400	310221600	5320	5320	5320	5320	0
227	20241129	155300	310221600	5320	5320	5320	5320	0
228	20241129	155200	310221600	5320	5320	5320	5320	0
229	20241129	155100	310221600	5320	5320	5320	5320	0
230	20241129	155000	310221600	5320	5320	5320	5320	0
231	20241129	154900	310221600	5320	5320	5320	5320	0
232	20241129	154800	310221600	5320	5320	5320	5320	0
233	20241129	154700	310221600	5320	5320	5320	5320	0
234	20241129	154600	310221600	5320	5320	5320	5320	0
235	20241129	154500	310221600	5320	5320	5320	5320	0
236	20241129	154400	310221600	5320	5320	5320	5320	0
237	20241129	154300	310221600	5320	5320	5320	5320	0
238	20241129	154200	310221600	5320	5320	5320	5320	0
239	20241129	154100	310221600	5320	5320	5320	5320	0
240	20241129	154000	310221600	5320	5320	5320	5320	0
241	20241129	153900	310221600	5320	5320	5320	5320	0
242	20241129	153800	310221600	5320	5320	5320	5320	1271
243	20241129	153700	310221600	5320	5320	5320	5320	0
244	20241129	153600	310221600	5320	5320	5320	5320	0
245	20241129	153500	310221600	5320	5320	5320	5320	0
246	20241129	153400	310221600	5320	5320	5320	5320	0
247	20241129	153300	310221600	5320	5320	5320	5320	0
248	20241129	153200	310221600	5320	5320	5320	5320	0
249	20241129	153100	310221600	5320	5320	5320	5320	0
250	20241129	153000	310221600	5320	5320	5320	5320	1271
251	20241129	152900	303459880	5330	5330	5330	5330	0
252	20241129	152800	303459880	5330	5330	5330	5330	0
253	20241129	152700	303459880	5330	5330	5330	5330	0
254	20241129	152600	303459880	5330	5330	5330	5330	0
255	20241129	152500	303459880	5330	5330	5330	5330	0
256	20241129	152400	303459880	5330	5330	5330	5330	0
257	20241129	152300	303459880	5330	5330	5330	5330	0
258	20241129	152200	303459880	5330	5330	5330	5330	0
259	20241129	152100	303459880	5330	5330	5330	5330	0
260	20241129	152000	303459880	5330	5330	5330	5330	0
261	20241129	151900	303459880	5330	5330	5330	5330	74
262	20241129	151800	303065460	5330	5330	5330	5330	258
263	20241129	151700	301690320	5330	5330	5330	5330	208
264	20241129	151600	300581680	5330	5330	5330	5330	0
265	20241129	151500	300581680	5330	5330	5330	5330	0
266	20241129	151400	300581680	5330	5330	5330	5330	135
267	20241129	151300	299862130	5340	5340	5340	5340	0
268	20241129	151200	299862130	5340	5340	5340	5340	0
269	20241129	151100	299862130	5340	5340	5340	5340	0
270	20241129	151000	299862130	5340	5340	5340	5340	0
271	20241129	150900	299862130	5340	5340	5340	5340	0
272	20241129	150800	299862130	5340	5340	5340	5340	0
273	20241129	150700	299862130	5340	5340	5340	5340	0
274	20241129	150600	299862130	5340	5340	5340	5340	0
275	20241129	150500	299862130	5340	5340	5340	5340	25
276	20241129	150400	299728630	5330	5330	5330	5330	0
277	20241129	150300	299728630	5330	5330	5330	5330	0
278	20241129	150200	299728630	5330	5330	5330	5330	0
279	20241129	150100	299728630	5330	5330	5330	5330	0
280	20241129	150000	299728630	5330	5330	5330	5330	0
281	20241129	145900	299728630	5330	5330	5330	5330	0
282	20241129	145800	299728630	5330	5330	5330	5330	0
283	20241129	145700	299728630	5330	5330	5330	5330	0
284	20241129	145600	299728630	5330	5330	5330	5330	0
285	20241129	145500	299728630	5330	5330	5330	5330	0
286	20241129	145400	299728630	5330	5330	5330	5330	183
287	20241129	145300	298753240	5330	5330	5330	5330	886
288	20241129	145200	294030860	5340	5340	5340	5340	0
289	20241129	145100	294030860	5340	5340	5340	5340	0
290	20241129	145000	294030860	5340	5340	5340	5340	0
291	20241129	144900	294030860	5340	5340	5340	5340	0
292	20241129	144800	294030860	5340	5340	5340	5340	0
293	20241129	144700	294030860	5340	5340	5340	5340	2
294	20241129	144600	294020180	5340	5340	5340	5340	78
295	20241129	144500	293603660	5340	5340	5340	5340	0
296	20241129	144400	293603660	5340	5340	5340	5340	0
297	20241129	144300	293603660	5340	5340	5340	5340	0
298	20241129	144200	293603660	5340	5340	5340	5340	0
299	20241129	144100	293603660	5340	5340	5340	5340	322
300	20241129	144000	291884180	5350	5350	5350	5350	0
301	20241129	143900	291884180	5350	5350	5350	5350	1
302	20241129	143800	291878830	5340	5340	5340	5340	240
303	20241129	143700	290597230	5340	5340	5340	5340	0
304	20241129	143600	290597230	5340	5340	5340	5340	315
305	20241129	143500	288915130	5350	5350	5350	5350	0
306	20241129	143400	288915130	5350	5350	5350	5350	3
307	20241129	143300	288899080	5340	5370	5370	5340	337
308	20241129	143200	287096340	5360	5370	5370	5360	5
309	20241129	143100	287069530	5360	5360	5360	5360	0
310	20241129	143000	287069530	5360	5360	5360	5360	100
311	20241129	142900	286533530	5360	5360	5360	5360	0
312	20241129	142800	286533530	5360	5360	5360	5360	0
313	20241129	142700	286533530	5360	5360	5360	5360	0
314	20241129	142600	286533530	5360	5360	5360	5360	0
315	20241129	142500	286533530	5360	5360	5360	5360	0
316	20241129	142400	286533530	5360	5360	5360	5360	0
317	20241129	142300	286533530	5360	5370	5370	5360	27
318	20241129	142200	286388800	5350	5350	5350	5350	43
319	20241129	142100	286158750	5350	5350	5350	5350	0
320	20241129	142000	286158750	5350	5350	5350	5350	1
321	20241129	141900	286153400	5350	5350	5350	5350	638
322	20241129	141800	282740100	5350	5360	5360	5350	88
323	20241129	141700	282269180	5370	5370	5370	5370	0
324	20241129	141600	282269180	5370	5370	5370	5370	0
325	20241129	141500	282269180	5370	5370	5370	5370	16
326	20241129	141400	282183260	5370	5370	5370	5370	0
327	20241129	141300	282183260	5370	5370	5370	5370	114
328	20241129	141200	281571080	5370	5370	5370	5370	0
329	20241129	141100	281571080	5370	5370	5370	5370	0
330	20241129	141000	281571080	5370	5370	5370	5370	0
331	20241129	140900	281571080	5370	5370	5370	5370	0
332	20241129	140800	281571080	5370	5370	5370	5370	0
333	20241129	140700	281571080	5370	5370	5370	5370	0
334	20241129	140600	281571080	5370	5370	5370	5370	50
335	20241129	140500	281302580	5370	5370	5370	5370	0
336	20241129	140400	281302580	5370	5370	5370	5370	0
337	20241129	140300	281302580	5370	5370	5370	5370	0
338	20241129	140200	281302580	5370	5370	5370	5370	0
339	20241129	140100	281302580	5370	5370	5370	5370	0
340	20241129	140000	281302580	5370	5370	5370	5370	0
341	20241129	135900	281302580	5370	5390	5390	5370	158
342	20241129	135800	280451280	5390	5390	5390	5390	0
343	20241129	135700	280451280	5390	5390	5390	5390	0
344	20241129	135600	280451280	5390	5390	5390	5390	0
345	20241129	135500	280451280	5390	5390	5390	5390	0
346	20241129	135400	280451280	5390	5390	5390	5390	0
347	20241129	135300	280451280	5390	5390	5390	5390	0
348	20241129	135200	280451280	5390	5370	5390	5370	91
349	20241129	135100	279962490	5370	5380	5380	5370	11
350	20241129	135000	279903320	5390	5390	5390	5390	0
351	20241129	134900	279903320	5390	5390	5390	5390	0
352	20241129	134800	279903320	5390	5390	5390	5390	0
353	20241129	134700	279903320	5390	5390	5390	5390	0
354	20241129	134600	279903320	5390	5390	5390	5390	0
355	20241129	134500	279903320	5390	5390	5390	5390	0
356	20241129	134400	279903320	5390	5390	5390	5390	8
357	20241129	134300	279860200	5400	5400	5400	5400	0
358	20241129	134200	279860200	5400	5400	5400	5400	0
359	20241129	134100	279860200	5400	5400	5400	5400	0
360	20241129	134000	279860200	5400	5400	5400	5400	0
361	20241129	133900	279860200	5400	5400	5400	5400	0
362	20241129	133800	279860200	5400	5400	5400	5400	0
363	20241129	133700	279860200	5400	5400	5400	5400	0
364	20241129	133600	279860200	5400	5400	5400	5400	0
365	20241129	133500	279860200	5400	5400	5400	5400	0
366	20241129	133400	279860200	5400	5400	5400	5400	0
367	20241129	133300	279860200	5400	5400	5400	5400	0
368	20241129	133200	279860200	5400	5400	5400	5400	0
369	20241129	133100	279860200	5400	5400	5400	5400	0
370	20241129	133000	279860200	5400	5400	5400	5400	0
371	20241129	132900	279860200	5400	5400	5400	5400	0
372	20241129	132800	279860200	5400	5400	5400	5400	0
373	20241129	132700	279860200	5400	5400	5400	5400	1
374	20241129	132600	279854800	5390	5390	5390	5390	0
375	20241129	132500	279854800	5390	5390	5390	5390	70
376	20241129	132400	279477500	5400	5400	5400	5400	0
377	20241129	132300	279477500	5400	5400	5400	5400	0
378	20241129	132200	279477500	5400	5360	5400	5360	187
379	20241129	132100	278475140	5370	5380	5380	5370	3
380	20241129	132000	278459010	5390	5390	5390	5390	0
381	20241129	131900	278459010	5390	5390	5390	5390	1
382	20241129	131800	278453620	5400	5380	5400	5360	3
383	20241129	131700	278437480	5400	5400	5400	5400	4506
384	20241129	131600	254105080	5380	5380	5380	5380	0
385	20241129	131500	254105080	5380	5380	5380	5380	1951
386	20241129	131400	243608700	5380	5380	5380	5380	1
387	20241129	131300	243603320	5380	5380	5380	5380	0
388	20241129	131200	243603320	5380	5380	5380	5380	0
389	20241129	131100	243603320	5380	5380	5380	5380	1
390	20241129	131000	243597940	5350	5350	5350	5350	0
391	20241129	130900	243597940	5350	5350	5350	5350	0
392	20241129	130800	243597940	5350	5350	5350	5350	0
393	20241129	130700	243597940	5350	5350	5350	5350	0
394	20241129	130600	243597940	5350	5350	5350	5350	0
395	20241129	130500	243597940	5350	5350	5350	5350	0
396	20241129	130400	243597940	5350	5350	5350	5350	0
397	20241129	130300	243597940	5350	5350	5350	5350	0
398	20241129	130200	243597940	5350	5350	5350	5350	0
399	20241129	130100	243597940	5350	5350	5350	5350	3409
400	20241129	130000	225359790	5350	5350	5350	5350	35
401	20241129	125900	225172540	5350	5360	5360	5350	473
402	20241129	125800	222641950	5360	5360	5360	5360	0
403	20241129	125700	222641950	5360	5360	5360	5360	0
404	20241129	125600	222641950	5360	5360	5360	5360	0
405	20241129	125500	222641950	5360	5360	5360	5360	0
406	20241129	125400	222641950	5360	5360	5360	5360	0
407	20241129	125300	222641950	5360	5360	5360	5360	572
408	20241129	125200	219576030	5360	5360	5360	5360	0
409	20241129	125100	219576030	5360	5360	5360	5360	0
410	20241129	125000	219576030	5360	5360	5360	5360	0
411	20241129	124900	219576030	5360	5360	5360	5360	2
412	20241129	124800	219565310	5380	5380	5380	5380	0
413	20241129	124700	219565310	5380	5380	5380	5380	0
414	20241129	124600	219565310	5380	5380	5380	5380	20
415	20241129	124500	219457710	5380	5380	5380	5380	1
416	20241129	124400	219452330	5370	5370	5370	5370	0
417	20241129	124300	219452330	5370	5370	5370	5370	0
418	20241129	124200	219452330	5370	5370	5370	5370	0
419	20241129	124100	219452330	5370	5370	5370	5370	0
420	20241129	124000	219452330	5370	5370	5370	5370	135
421	20241129	123900	218727380	5370	5370	5370	5370	13
422	20241129	123800	218657570	5370	5370	5370	5370	1
423	20241129	123700	218652200	5370	5370	5370	5370	0
424	20241129	123600	218652200	5370	5370	5370	5370	0
425	20241129	123500	218652200	5370	5370	5370	5370	0
426	20241129	123400	218652200	5370	5370	5370	5370	721
427	20241129	123300	214780430	5370	5370	5370	5370	2
428	20241129	123200	214769690	5370	5370	5370	5370	180
429	20241129	123100	213803090	5370	5370	5370	5370	0
430	20241129	123000	213803090	5370	5370	5370	5370	0
431	20241129	122900	213803090	5370	5370	5370	5370	0
432	20241129	122800	213803090	5370	5370	5370	5370	0
433	20241129	122700	213803090	5370	5370	5370	5370	0
434	20241129	122600	213803090	5370	5370	5370	5370	2
435	20241129	122500	213792350	5370	5370	5370	5370	0
436	20241129	122400	213792350	5370	5370	5370	5370	0
437	20241129	122300	213792350	5370	5370	5370	5370	0
438	20241129	122200	213792350	5370	5370	5370	5370	300
439	20241129	122100	212181350	5370	5370	5370	5370	0
440	20241129	122000	212181350	5370	5370	5370	5370	0
441	20241129	121900	212181350	5370	5370	5370	5370	20
442	20241129	121800	212073950	5370	5370	5370	5370	0
443	20241129	121700	212073950	5370	5370	5370	5370	0
444	20241129	121600	212073950	5370	5370	5370	5370	0
445	20241129	121500	212073950	5370	5370	5370	5370	0
446	20241129	121400	212073950	5370	5370	5370	5370	0
447	20241129	121300	212073950	5370	5370	5370	5370	0
448	20241129	121200	212073950	5370	5370	5370	5370	93
449	20241129	121100	211574540	5340	5340	5340	5340	0
450	20241129	121000	211574540	5340	5340	5340	5340	0
451	20241129	120900	211574540	5340	5340	5340	5340	0
452	20241129	120800	211574540	5340	5340	5340	5340	250
453	20241129	120700	210239540	5340	5340	5340	5340	0
454	20241129	120600	210239540	5340	5340	5340	5340	0
455	20241129	120500	210239540	5340	5340	5340	5340	0
456	20241129	120400	210239540	5340	5340	5340	5340	0
457	20241129	120300	210239540	5340	5340	5340	5340	0
458	20241129	120200	210239540	5340	5340	5340	5340	0
459	20241129	120100	210239540	5340	5340	5340	5340	0
460	20241129	120000	210239540	5340	5340	5340	5340	0
461	20241129	115900	210239540	5340	5340	5340	5340	0
462	20241129	115800	210239540	5340	5340	5340	5340	0
463	20241129	115700	210239540	5340	5340	5340	5340	0
464	20241129	115600	210239540	5340	5340	5340	5340	0
465	20241129	115500	210239540	5340	5340	5340	5340	0
466	20241129	115400	210239540	5340	5340	5340	5340	0
467	20241129	115300	210239540	5340	5340	5340	5340	0
468	20241129	115200	210239540	5340	5340	5340	5340	0
469	20241129	115100	210239540	5340	5340	5340	5340	0
470	20241129	115000	210239540	5340	5340	5340	5340	0
471	20241129	114900	210239540	5340	5340	5340	5340	0
472	20241129	114800	210239540	5340	5340	5340	5340	0
473	20241129	114700	210239540	5340	5340	5340	5340	0
474	20241129	114600	210239540	5340	5340	5340	5340	1015
475	20241129	114500	204819440	5340	5340	5340	5340	0
476	20241129	114400	204819440	5340	5340	5340	5340	0
477	20241129	114300	204819440	5340	5340	5340	5340	0
478	20241129	114200	204819440	5340	5340	5340	5340	8
479	20241129	114100	204776720	5370	5370	5370	5370	0
480	20241129	114000	204776720	5370	5370	5370	5370	0
481	20241129	113900	204776720	5370	5370	5370	5370	0
482	20241129	113800	204776720	5370	5370	5370	5370	0
483	20241129	113700	204776720	5370	5370	5370	5370	1
484	20241129	113600	204771350	5340	5360	5370	5340	82
485	20241129	113500	204333420	5350	5350	5350	5350	0
486	20241129	113400	204333420	5350	5350	5350	5350	0
487	20241129	113300	204333420	5350	5350	5350	5350	0
488	20241129	113200	204333420	5350	5350	5350	5350	461
489	20241129	113100	201867070	5370	5370	5370	5370	0
490	20241129	113000	201867070	5370	5370	5370	5370	19
491	20241129	112900	201765040	5370	5340	5370	5330	549
492	20241129	112800	198838770	5340	5340	5340	5340	0
493	20241129	112700	198838770	5340	5340	5340	5340	0
494	20241129	112600	198838770	5340	5340	5340	5340	0
495	20241129	112500	198838770	5340	5340	5340	5340	0
496	20241129	112400	198838770	5340	5340	5340	5340	0
497	20241129	112300	198838770	5340	5340	5340	5340	0
498	20241129	112200	198838770	5340	5340	5340	5340	0
499	20241129	112100	198838770	5340	5340	5340	5340	0
500	20241129	112000	198838770	5340	5340	5340	5340	0
501	20241129	111900	198838770	5340	5340	5340	5340	24
502	20241129	111800	198710610	5370	5370	5370	5370	0
503	20241129	111700	198710610	5370	5370	5370	5370	0
504	20241129	111600	198710610	5370	5370	5370	5370	0
505	20241129	111500	198710610	5370	5370	5370	5370	0
506	20241129	111400	198710610	5370	5370	5370	5370	0
507	20241129	111300	198710610	5370	5370	5370	5370	0
508	20241129	111200	198710610	5370	5370	5370	5370	0
509	20241129	111100	198710610	5370	5370	5370	5370	0
510	20241129	111000	198710610	5370	5360	5370	5360	109
511	20241129	110900	198125350	5340	5340	5340	5340	0
512	20241129	110800	198125350	5340	5340	5340	5340	50
513	20241129	110700	197858350	5340	5340	5340	5340	1051
514	20241129	110600	192246010	5310	5340	5340	5310	55
515	20241129	110500	191952460	5340	5340	5340	5340	0
516	20241129	110400	191952460	5340	5340	5340	5340	0
517	20241129	110300	191952460	5340	5340	5340	5340	0
518	20241129	110200	191952460	5340	5340	5340	5340	0
519	20241129	110100	191952460	5340	5340	5340	5340	0
520	20241129	110000	191952460	5340	5340	5340	5340	0
521	20241129	105900	191952460	5340	5340	5340	5340	2
522	20241129	105800	191941780	5340	5340	5340	5340	0
523	20241129	105700	191941780	5340	5340	5340	5340	5
524	20241129	105600	191915080	5340	5340	5340	5340	0
525	20241129	105500	191915080	5340	5340	5340	5340	5
526	20241129	105400	191888380	5310	5310	5310	5310	0
527	20241129	105300	191888380	5310	5310	5310	5310	0
528	20241129	105200	191888380	5310	5320	5320	5310	950
529	20241129	105100	186843380	5320	5320	5320	5320	340
530	20241129	105000	185034580	5320	5320	5320	5320	216
531	20241129	104900	183885460	5320	5320	5320	5320	891
532	20241129	104800	179145340	5330	5330	5330	5330	4
533	20241129	104700	179124020	5330	5330	5330	5330	562
534	20241129	104600	176128560	5340	5340	5340	5340	0
535	20241129	104500	176128560	5340	5330	5340	5330	6
536	20241129	104400	176096530	5330	5340	5340	5330	939
537	20241129	104300	171091640	5340	5340	5340	5340	0
538	20241129	104200	171091640	5340	5340	5340	5340	0
539	20241129	104100	171091640	5340	5340	5340	5340	0
540	20241129	104000	171091640	5340	5340	5340	5340	589
541	20241129	103900	167946380	5330	5330	5330	5330	0
542	20241129	103800	167946380	5330	5330	5330	5330	0
543	20241129	103700	167946380	5330	5330	5330	5330	0
544	20241129	103600	167946380	5330	5330	5330	5330	0
545	20241129	103500	167946380	5330	5330	5330	5330	86
546	20241129	103400	167488000	5330	5340	5340	5330	320
547	20241129	103300	165781400	5340	5340	5340	5340	100
548	20241129	103200	165247400	5350	5350	5350	5350	32
549	20241129	103100	165076200	5350	5350	5350	5350	0
550	20241129	103000	165076200	5350	5350	5350	5350	0
551	20241129	102900	165076200	5350	5340	5350	5330	233
552	20241129	102800	163833180	5340	5340	5340	5340	0
553	20241129	102700	163833180	5340	5340	5340	5340	12
554	20241129	102600	163769100	5350	5350	5350	5350	0
555	20241129	102500	163769100	5350	5350	5350	5350	200
556	20241129	102400	162699100	5340	5340	5340	5340	0
557	20241129	102300	162699100	5340	5340	5340	5340	0
558	20241129	102200	162699100	5340	5340	5340	5340	0
559	20241129	102100	162699100	5340	5340	5340	5340	82
560	20241129	102000	162261220	5340	5340	5340	5340	0
561	20241129	101900	162261220	5340	5340	5340	5340	0
562	20241129	101800	162261220	5340	5340	5340	5340	101
563	20241129	101700	161721880	5340	5340	5340	5340	0
564	20241129	101600	161721880	5340	5340	5340	5340	0
565	20241129	101500	161721880	5340	5340	5340	5340	0
566	20241129	101400	161721880	5340	5340	5340	5340	0
567	20241129	101300	161721880	5340	5340	5340	5340	10
568	20241129	101200	161668480	5340	5340	5340	5340	73
569	20241129	101100	161278660	5340	5320	5340	5310	31
570	20241129	101000	161113810	5310	5310	5310	5310	0
571	20241129	100900	161113810	5310	5310	5310	5310	80
572	20241129	100800	160689010	5330	5330	5330	5330	117
573	20241129	100700	160065400	5310	5310	5310	5310	0
574	20241129	100600	160065400	5310	5320	5320	5310	1463
575	20241129	100500	152296360	5310	5310	5310	5310	0
576	20241129	100400	152296360	5310	5310	5310	5310	1108
577	20241129	100300	146412880	5320	5350	5350	5320	212
578	20241129	100200	145284010	5350	5350	5350	5350	1
579	20241129	100100	145278660	5320	5320	5320	5320	0
580	20241129	100000	145278660	5320	5320	5320	5320	0
581	20241129	095900	145278660	5320	5340	5340	5320	4073
582	20241129	095800	123593540	5320	5320	5320	5320	0
583	20241129	095700	123593540	5320	5320	5320	5320	0
584	20241129	095600	123593540	5320	5320	5320	5320	2
585	20241129	095500	123582900	5330	5330	5330	5330	0
586	20241129	095400	123582900	5330	5330	5330	5330	1
587	20241129	095300	123577570	5330	5320	5330	5320	11
588	20241129	095200	123519040	5310	5310	5310	5310	200
589	20241129	095100	122457040	5320	5320	5320	5320	1249
590	20241129	095000	115812360	5320	5330	5330	5320	1551
591	20241129	094900	107545700	5340	5340	5340	5340	0
592	20241129	094800	107545700	5340	5340	5340	5340	6
593	20241129	094700	107513660	5340	5330	5340	5330	24
594	20241129	094600	107385650	5330	5350	5350	5330	2859
595	20241129	094500	92126130	5350	5380	5380	5350	238
596	20241129	094400	90852190	5380	5380	5380	5380	1
597	20241129	094300	90846810	5380	5380	5380	5380	3
598	20241129	094200	90830670	5350	5350	5350	5350	0
599	20241129	094100	90830670	5350	5350	5350	5350	0
600	20241129	094000	90830670	5350	5350	5350	5350	280
601	20241129	093900	89332670	5350	5350	5350	5350	53
602	20241129	093800	89049120	5350	5350	5350	5350	49
603	20241129	093700	88786970	5350	5350	5350	5350	0
604	20241129	093600	88786970	5350	5350	5350	5350	440
605	20241129	093500	86432970	5350	5360	5360	5350	222
606	20241129	093400	85245210	5400	5400	5400	5400	0
607	20241129	093300	85245210	5400	5400	5400	5400	200
608	20241129	093200	84165210	5400	5400	5400	5400	20
609	20241129	093100	84057210	5350	5350	5350	5350	24
610	20241129	093000	83928810	5350	5350	5350	5350	0
611	20241129	092900	83928810	5350	5360	5360	5350	2000
612	20241129	092800	73227360	5360	5360	5360	5360	0
613	20241129	092700	73227360	5360	5360	5360	5360	966
614	20241129	092600	68049600	5400	5360	5400	5360	51
615	20241129	092500	67776200	5360	5360	5360	5360	0
616	20241129	092400	67776200	5360	5360	5360	5360	0
617	20241129	092300	67776200	5360	5360	5360	5360	0
618	20241129	092200	67776200	5360	5360	5360	5360	660
619	20241129	092100	64238600	5360	5350	5360	5350	6
620	20241129	092000	64206490	5360	5360	5360	5360	333
621	20241129	091900	62421610	5370	5370	5370	5370	23
622	20241129	091800	62298100	5430	5410	5430	5410	103
623	20241129	091700	61739280	5390	5370	5390	5370	210
624	20241129	091600	60607580	5390	5360	5390	5360	130
625	20241129	091500	59908020	5350	5380	5380	5350	1421
626	20241129	091400	52300340	5380	5360	5380	5360	71
627	20241129	091300	51918760	5360	5380	5380	5360	2848
628	20241129	091200	36628010	5400	5400	5400	5400	501
629	20241129	091100	33922610	5400	5420	5420	5400	1583
630	20241129	091000	25360420	5420	5440	5470	5420	1005
631	20241129	090900	19908180	5480	5480	5480	5480	0
632	20241129	090800	19908180	5480	5480	5480	5480	2
633	20241129	090700	19897220	5430	5440	5440	5430	896
634	20241129	090600	15025980	5440	5440	5440	5440	0
635	20241129	090500	15025980	5440	5440	5440	5440	2
636	20241129	090400	15015100	5450	5440	5450	5440	344
637	20241129	090300	13140440	5430	5430	5430	5430	237
638	20241129	090200	11853530	5450	5450	5450	5450	0
639	20241129	090100	11853530	5450	5470	5470	5450	846
640	20241129	090000	7236470	5470	5500	5540	5460	1313