KissMeData/006660/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184900	448691250	8880	8880	8880	8880	905
3	20241129	184800	448691250	8880	8880	8880	8880	0
4	20241129	184700	448691250	8880	8880	8880	8880	0
5	20241129	184600	448691250	8880	8880	8880	8880	0
6	20241129	184500	448691250	8880	8880	8880	8880	0
7	20241129	184400	448691250	8880	8880	8880	8880	0
8	20241129	184300	448691250	8880	8880	8880	8880	0
9	20241129	184200	448691250	8880	8880	8880	8880	0
10	20241129	184100	448691250	8880	8880	8880	8880	0
11	20241129	184000	448691250	8880	8880	8880	8880	0
12	20241129	183900	448691250	8880	8880	8880	8880	0
13	20241129	183800	448691250	8880	8880	8880	8880	0
14	20241129	183700	448691250	8880	8880	8880	8880	0
15	20241129	183600	448691250	8880	8880	8880	8880	0
16	20241129	183500	448691250	8880	8880	8880	8880	0
17	20241129	183400	448691250	8880	8880	8880	8880	0
18	20241129	183300	448691250	8880	8880	8880	8880	0
19	20241129	183200	448691250	8880	8880	8880	8880	0
20	20241129	183100	448691250	8880	8880	8880	8880	0
21	20241129	183000	448691250	8880	8880	8880	8880	0
22	20241129	182900	448691250	8880	8880	8880	8880	0
23	20241129	182800	448691250	8880	8880	8880	8880	0
24	20241129	182700	448691250	8880	8880	8880	8880	0
25	20241129	182600	448691250	8880	8880	8880	8880	0
26	20241129	182500	448691250	8880	8880	8880	8880	0
27	20241129	182400	448691250	8880	8880	8880	8880	0
28	20241129	182300	448691250	8880	8880	8880	8880	0
29	20241129	182200	448691250	8880	8880	8880	8880	0
30	20241129	182100	448691250	8880	8880	8880	8880	0
31	20241129	182000	448691250	8880	8880	8880	8880	0
32	20241129	181900	448691250	8880	8880	8880	8880	905
33	20241129	181800	448691250	8880	8880	8880	8880	0
34	20241129	181700	448691250	8880	8880	8880	8880	0
35	20241129	181600	448691250	8880	8880	8880	8880	0
36	20241129	181500	448691250	8880	8880	8880	8880	0
37	20241129	181400	448691250	8880	8880	8880	8880	0
38	20241129	181300	448691250	8880	8880	8880	8880	0
39	20241129	181200	448691250	8880	8880	8880	8880	0
40	20241129	181100	448691250	8880	8880	8880	8880	0
41	20241129	181000	448691250	8880	8880	8880	8880	0
42	20241129	180900	448691250	8880	8880	8880	8880	0
43	20241129	180800	448691250	8880	8880	8880	8880	0
44	20241129	180700	448691250	8880	8880	8880	8880	0
45	20241129	180600	448691250	8880	8880	8880	8880	0
46	20241129	180500	448691250	8880	8880	8880	8880	0
47	20241129	180400	448691250	8880	8880	8880	8880	0
48	20241129	180300	448691250	8880	8880	8880	8880	0
49	20241129	180200	448691250	8880	8880	8880	8880	0
50	20241129	180100	448691250	8880	8880	8880	8880	0
51	20241129	180000	448691250	8880	8880	8880	8880	0
52	20241129	175900	448691250	8880	8880	8880	8880	0
53	20241129	175800	448691250	8880	8880	8880	8880	0
54	20241129	175700	448691250	8880	8880	8880	8880	0
55	20241129	175600	448691250	8880	8880	8880	8880	0
56	20241129	175500	448691250	8880	8880	8880	8880	0
57	20241129	175400	448691250	8880	8880	8880	8880	0
58	20241129	175300	448691250	8880	8880	8880	8880	0
59	20241129	175200	448691250	8880	8880	8880	8880	0
60	20241129	175100	448691250	8880	8880	8880	8880	0
61	20241129	175000	448691250	8880	8880	8880	8880	0
62	20241129	174900	448691250	8880	8880	8880	8880	905
63	20241129	174800	448691250	8880	8880	8880	8880	0
64	20241129	174700	448691250	8880	8880	8880	8880	0
65	20241129	174600	448691250	8880	8880	8880	8880	0
66	20241129	174500	448691250	8880	8880	8880	8880	0
67	20241129	174400	448691250	8880	8880	8880	8880	0
68	20241129	174300	448691250	8880	8880	8880	8880	0
69	20241129	174200	448691250	8880	8880	8880	8880	0
70	20241129	174100	448691250	8880	8880	8880	8880	0
71	20241129	174000	448691250	8880	8880	8880	8880	0
72	20241129	173900	448691250	8880	8880	8880	8880	0
73	20241129	173800	448691250	8880	8880	8880	8880	0
74	20241129	173700	448691250	8880	8880	8880	8880	0
75	20241129	173600	448691250	8880	8880	8880	8880	0
76	20241129	173500	448691250	8880	8880	8880	8880	0
77	20241129	173400	448691250	8880	8880	8880	8880	0
78	20241129	173300	448691250	8880	8880	8880	8880	0
79	20241129	173200	448691250	8880	8880	8880	8880	0
80	20241129	173100	448691250	8880	8880	8880	8880	0
81	20241129	173000	448691250	8880	8880	8880	8880	0
82	20241129	172900	448691250	8880	8880	8880	8880	0
83	20241129	172800	448691250	8880	8880	8880	8880	0
84	20241129	172700	448691250	8880	8880	8880	8880	0
85	20241129	172600	448691250	8880	8880	8880	8880	0
86	20241129	172500	448691250	8880	8880	8880	8880	0
87	20241129	172400	448691250	8880	8880	8880	8880	0
88	20241129	172300	448691250	8880	8880	8880	8880	0
89	20241129	172200	448691250	8880	8880	8880	8880	0
90	20241129	172100	448691250	8880	8880	8880	8880	0
91	20241129	172000	448691250	8880	8880	8880	8880	0
92	20241129	171900	448691250	8880	8880	8880	8880	905
93	20241129	171800	448691250	8880	8880	8880	8880	0
94	20241129	171700	448691250	8880	8880	8880	8880	0
95	20241129	171600	448691250	8880	8880	8880	8880	0
96	20241129	171500	448691250	8880	8880	8880	8880	0
97	20241129	171400	448691250	8880	8880	8880	8880	0
98	20241129	171300	448691250	8880	8880	8880	8880	0
99	20241129	171200	448691250	8880	8880	8880	8880	0
100	20241129	171100	448691250	8880	8880	8880	8880	0
101	20241129	171000	448691250	8880	8880	8880	8880	0
102	20241129	170900	448691250	8880	8880	8880	8880	0
103	20241129	170800	448691250	8880	8880	8880	8880	0
104	20241129	170700	448691250	8880	8880	8880	8880	0
105	20241129	170600	448691250	8880	8880	8880	8880	0
106	20241129	170500	448691250	8880	8880	8880	8880	0
107	20241129	170400	448691250	8880	8880	8880	8880	0
108	20241129	170300	448691250	8880	8880	8880	8880	0
109	20241129	170200	448691250	8880	8880	8880	8880	0
110	20241129	170100	448691250	8880	8880	8880	8880	0
111	20241129	170000	448691250	8880	8880	8880	8880	0
112	20241129	165900	448691250	8880	8880	8880	8880	0
113	20241129	165800	448691250	8880	8880	8880	8880	0
114	20241129	165700	448691250	8880	8880	8880	8880	0
115	20241129	165600	448691250	8880	8880	8880	8880	0
116	20241129	165500	448691250	8880	8880	8880	8880	0
117	20241129	165400	448691250	8880	8880	8880	8880	0
118	20241129	165300	448691250	8880	8880	8880	8880	0
119	20241129	165200	448691250	8880	8880	8880	8880	0
120	20241129	165100	448691250	8880	8880	8880	8880	0
121	20241129	165000	448691250	8880	8880	8880	8880	0
122	20241129	164900	448691250	8880	8880	8880	8880	905
123	20241129	164800	448691250	8880	8880	8880	8880	0
124	20241129	164700	448691250	8880	8880	8880	8880	0
125	20241129	164600	448691250	8880	8880	8880	8880	0
126	20241129	164500	448691250	8880	8880	8880	8880	0
127	20241129	164400	448691250	8880	8880	8880	8880	0
128	20241129	164300	448691250	8880	8880	8880	8880	0
129	20241129	164200	448691250	8880	8880	8880	8880	0
130	20241129	164100	448691250	8880	8880	8880	8880	0
131	20241129	164000	448691250	8880	8880	8880	8880	0
132	20241129	163900	448691250	8880	8880	8880	8880	0
133	20241129	163800	448691250	8880	8880	8880	8880	0
134	20241129	163700	448691250	8880	8880	8880	8880	0
135	20241129	163600	448691250	8880	8880	8880	8880	0
136	20241129	163500	448691250	8880	8880	8880	8880	0
137	20241129	163400	448691250	8880	8880	8880	8880	0
138	20241129	163300	448691250	8880	8880	8880	8880	0
139	20241129	163200	448691250	8880	8880	8880	8880	0
140	20241129	163100	448691250	8880	8880	8880	8880	0
141	20241129	163000	448691250	8880	8880	8880	8880	0
142	20241129	162900	448691250	8880	8880	8880	8880	0
143	20241129	162800	448691250	8880	8880	8880	8880	0
144	20241129	162700	448691250	8880	8880	8880	8880	0
145	20241129	162600	448691250	8880	8880	8880	8880	0
146	20241129	162500	448691250	8880	8880	8880	8880	0
147	20241129	162400	448691250	8880	8880	8880	8880	0
148	20241129	162300	448691250	8880	8880	8880	8880	0
149	20241129	162200	448691250	8880	8880	8880	8880	0
150	20241129	162100	448691250	8880	8880	8880	8880	0
151	20241129	162000	448691250	8880	8880	8880	8880	0
152	20241129	161900	448691250	8880	8880	8880	8880	905
153	20241129	161800	448691250	8880	8880	8880	8880	0
154	20241129	161700	448691250	8880	8880	8880	8880	0
155	20241129	161600	448691250	8880	8880	8880	8880	0
156	20241129	161500	448691250	8880	8880	8880	8880	0
157	20241129	161400	448691250	8880	8880	8880	8880	0
158	20241129	161300	448691250	8880	8880	8880	8880	0
159	20241129	161200	448691250	8880	8880	8880	8880	0
160	20241129	161100	448691250	8880	8880	8880	8880	0
161	20241129	161000	448691250	8880	8880	8880	8880	0
162	20241129	160900	448691250	8880	8880	8880	8880	0
163	20241129	160800	448691250	8880	8880	8880	8880	0
164	20241129	160700	448691250	8880	8880	8880	8880	0
165	20241129	160600	448691250	8880	8880	8880	8880	0
166	20241129	160500	448691250	8880	8880	8880	8880	0
167	20241129	160400	448691250	8880	8880	8880	8880	0
168	20241129	160300	448691250	8880	8880	8880	8880	0
169	20241129	160200	448691250	8880	8880	8880	8880	0
170	20241129	160100	448691250	8880	8880	8880	8880	0
171	20241129	160000	448691250	8880	8880	8880	8880	0
172	20241129	155900	448691250	8880	8880	8880	8880	0
173	20241129	155800	448691250	8880	8880	8880	8880	0
174	20241129	155700	448691250	8880	8880	8880	8880	0
175	20241129	155600	448691250	8880	8880	8880	8880	0
176	20241129	155500	448691250	8880	8880	8880	8880	0
177	20241129	155400	448691250	8880	8880	8880	8880	0
178	20241129	155300	448691250	8880	8880	8880	8880	0
179	20241129	155200	448691250	8880	8880	8880	8880	0
180	20241129	155100	448691250	8880	8880	8880	8880	0
181	20241129	155000	448691250	8880	8880	8880	8880	0
182	20241129	154900	448691250	8880	8880	8880	8880	905
183	20241129	154800	448691250	8880	8880	8880	8880	0
184	20241129	154700	448691250	8880	8880	8880	8880	0
185	20241129	154600	448691250	8880	8880	8880	8880	0
186	20241129	154500	448691250	8880	8880	8880	8880	0
187	20241129	154400	448691250	8880	8880	8880	8880	0
188	20241129	154300	448691250	8880	8880	8880	8880	0
189	20241129	154200	448691250	8880	8880	8880	8880	0
190	20241129	154100	448691250	8880	8880	8880	8880	0
191	20241129	154000	448691250	8880	8880	8880	8880	0
192	20241129	153900	448691250	8880	8880	8880	8880	0
193	20241129	153800	448691250	8880	8880	8880	8880	0
194	20241129	153700	448691250	8880	8880	8880	8880	0
195	20241129	153600	448691250	8880	8880	8880	8880	0
196	20241129	153500	448691250	8880	8880	8880	8880	0
197	20241129	153400	448691250	8880	8880	8880	8880	0
198	20241129	153300	448691250	8880	8880	8880	8880	0
199	20241129	153200	448691250	8880	8880	8880	8880	0
200	20241129	153100	448691250	8880	8880	8880	8880	0
201	20241129	153000	448691250	8880	8880	8880	8880	905
202	20241129	152900	440654850	8880	8880	8880	8880	0
203	20241129	152800	440654850	8880	8880	8880	8880	0
204	20241129	152700	440654850	8880	8880	8880	8880	0
205	20241129	152600	440654850	8880	8880	8880	8880	0
206	20241129	152500	440654850	8880	8880	8880	8880	0
207	20241129	152400	440654850	8880	8880	8880	8880	0
208	20241129	152300	440654850	8880	8880	8880	8880	0
209	20241129	152200	440654850	8880	8880	8880	8880	0
210	20241129	152100	440654850	8880	8880	8880	8880	0
211	20241129	152000	440654850	8880	8880	8880	8880	0
212	20241129	151900	440654850	8880	8880	8880	8880	2
213	20241129	151800	440637090	8900	8900	8900	8900	0
214	20241129	151700	440637090	8900	8900	8900	8900	0
215	20241129	151600	440637090	8900	8900	8900	8900	4
216	20241129	151500	440601490	8900	8900	8900	8900	0
217	20241129	151400	440601490	8900	8890	8900	8890	5
218	20241129	151300	440557010	8870	8870	8870	8870	0
219	20241129	151200	440557010	8870	8870	8870	8870	2
220	20241129	151100	440539270	8860	8860	8860	8860	12
221	20241129	151000	440432950	8850	8850	8850	8850	1
222	20241129	150900	440424100	8850	8890	8890	8850	884
223	20241129	150800	432594470	8860	8860	8860	8860	0
224	20241129	150700	432594470	8860	8860	8860	8860	0
225	20241129	150600	432594470	8860	8860	8860	8860	0
226	20241129	150500	432594470	8860	8880	8880	8860	408
227	20241129	150400	428971570	8880	8880	8880	8880	0
228	20241129	150300	428971570	8880	8880	8880	8880	0
229	20241129	150200	428971570	8880	8880	8880	8880	50
230	20241129	150100	428527570	8880	8880	8880	8880	1
231	20241129	150000	428518690	8850	8850	8850	8850	0
232	20241129	145900	428518690	8850	8850	8850	8850	2
233	20241129	145800	428500990	8850	8850	8850	8850	0
234	20241129	145700	428500990	8850	8850	8850	8850	200
235	20241129	145600	426730990	8850	8850	8850	8850	501
236	20241129	145500	422297140	8900	8900	8900	8900	0
237	20241129	145400	422297140	8900	8850	8900	8850	11
238	20241129	145300	422199740	8850	8850	8850	8850	0
239	20241129	145200	422199740	8850	8870	8870	8850	599
240	20241129	145100	416892310	8860	8860	8860	8860	0
241	20241129	145000	416892310	8860	8860	8860	8860	0
242	20241129	144900	416892310	8860	8860	8860	8860	0
243	20241129	144800	416892310	8860	8870	8870	8860	88
244	20241129	144700	416112450	8880	8880	8880	8880	1
245	20241129	144600	416103570	8880	8880	8880	8880	0
246	20241129	144500	416103570	8880	8880	8880	8880	0
247	20241129	144400	416103570	8880	8880	8880	8840	5529
248	20241129	144300	367100380	8890	8890	8890	8890	800
249	20241129	144200	359988380	8890	8890	8890	8890	10
250	20241129	144100	359899480	8890	8890	8890	8890	160
251	20241129	144000	358477080	8900	8900	8900	8900	0
252	20241129	143900	358477080	8900	8960	8960	8900	252
253	20241129	143800	356234220	8900	8960	8960	8900	23
254	20241129	143700	356029340	8960	8960	8960	8960	0
255	20241129	143600	356029340	8960	8960	8960	8960	0
256	20241129	143500	356029340	8960	8960	8960	8960	1
257	20241129	143400	356020380	8900	8900	8960	8900	307
258	20241129	143300	353288020	8900	8900	8900	8900	9
259	20241129	143200	353207920	8900	8930	8930	8900	646
260	20241129	143100	347441450	8940	8940	8940	8940	1
261	20241129	143000	347432510	8960	8960	8960	8960	0
262	20241129	142900	347432510	8960	8960	8960	8960	11
263	20241129	142800	347333950	8960	8960	8960	8960	0
264	20241129	142700	347333950	8960	8960	8960	8960	4
265	20241129	142600	347298110	8940	8940	8940	8940	0
266	20241129	142500	347298110	8940	8950	8950	8940	5
267	20241129	142400	347253400	8960	8960	8960	8960	0
268	20241129	142300	347253400	8960	8960	8960	8960	1
269	20241129	142200	347244440	8940	8940	8940	8940	6
270	20241129	142100	347190800	8940	8940	8940	8940	0
271	20241129	142000	347190800	8940	8940	8940	8940	6
272	20241129	141900	347137160	8940	8940	8940	8940	15
273	20241129	141800	347003060	8960	8950	8960	8950	100
274	20241129	141700	346107110	8950	8950	8950	8950	1
275	20241129	141600	346098160	8950	8950	8950	8950	1
276	20241129	141500	346089210	8950	8950	8950	8950	0
277	20241129	141400	346089210	8950	8950	8950	8950	0
278	20241129	141300	346089210	8950	8950	8950	8950	0
279	20241129	141200	346089210	8950	8950	8950	8950	143
280	20241129	141100	344809360	8960	8970	8970	8960	85
281	20241129	141000	344047750	8970	8970	8970	8970	122
282	20241129	140900	342953410	8970	8970	8970	8970	0
283	20241129	140800	342953410	8970	8970	8970	8970	0
284	20241129	140700	342953410	8970	8970	8970	8970	21
285	20241129	140600	342765040	8970	8970	8970	8970	0
286	20241129	140500	342765040	8970	8970	8970	8970	0
287	20241129	140400	342765040	8970	8970	8970	8970	15
288	20241129	140300	342630490	8970	8970	8970	8970	0
289	20241129	140200	342630490	8970	8970	8970	8970	0
290	20241129	140100	342630490	8970	8960	8970	8960	437
291	20241129	140000	338713960	8930	8930	8930	8930	0
292	20241129	135900	338713960	8930	8930	8930	8930	0
293	20241129	135800	338713960	8930	8930	8930	8930	0
294	20241129	135700	338713960	8930	8940	8940	8930	400
295	20241129	135600	335141410	8940	8940	8940	8940	0
296	20241129	135500	335141410	8940	8940	8940	8940	0
297	20241129	135400	335141410	8940	8940	8940	8940	15
298	20241129	135300	335007310	8950	8950	8950	8950	0
299	20241129	135200	335007310	8950	8950	8950	8930	479
300	20241129	135100	330725310	8940	8940	8940	8940	0
301	20241129	135000	330725310	8940	8940	8940	8940	0
302	20241129	134900	330725310	8940	8940	8940	8940	10
303	20241129	134800	330635910	8930	8960	8960	8930	11
304	20241129	134700	330537650	8960	8960	8960	8960	0
305	20241129	134600	330537650	8960	8960	8960	8960	0
306	20241129	134500	330537650	8960	8960	8960	8960	0
307	20241129	134400	330537650	8960	8960	8960	8960	0
308	20241129	134300	330537650	8960	8960	8960	8960	0
309	20241129	134200	330537650	8960	8960	8960	8960	0
310	20241129	134100	330537650	8960	8930	8960	8930	102
311	20241129	134000	329624610	8930	8930	8930	8930	10
312	20241129	133900	329535310	8930	8930	8930	8930	0
313	20241129	133800	329535310	8930	8930	8930	8930	0
314	20241129	133700	329535310	8930	8930	8930	8930	0
315	20241129	133600	329535310	8930	8930	8930	8930	0
316	20241129	133500	329535310	8930	8930	8930	8930	1
317	20241129	133400	329526380	8920	8920	8920	8920	0
318	20241129	133300	329526380	8920	8920	8920	8920	0
319	20241129	133200	329526380	8920	8920	8920	8920	0
320	20241129	133100	329526380	8920	8920	8920	8920	0
321	20241129	133000	329526380	8920	8920	8920	8920	10
322	20241129	132900	329437180	8920	8920	8920	8920	0
323	20241129	132800	329437180	8920	8920	8920	8920	0
324	20241129	132700	329437180	8920	8920	8920	8920	0
325	20241129	132600	329437180	8920	8920	8920	8920	200
326	20241129	132500	327653180	8920	8920	8920	8920	20
327	20241129	132400	327474780	8950	8950	8950	8950	0
328	20241129	132300	327474780	8950	8950	8950	8950	0
329	20241129	132200	327474780	8950	8950	8950	8950	0
330	20241129	132100	327474780	8950	8920	8950	8920	2
331	20241129	132000	327456910	8940	8940	8940	8940	0
332	20241129	131900	327456910	8940	8940	8940	8940	100
333	20241129	131800	326562910	8950	8950	8950	8950	1
334	20241129	131700	326553960	8920	8920	8920	8920	0
335	20241129	131600	326553960	8920	8920	8920	8920	0
336	20241129	131500	326553960	8920	8920	8920	8920	0
337	20241129	131400	326553960	8920	8920	8920	8920	0
338	20241129	131300	326553960	8920	8920	8920	8920	0
339	20241129	131200	326553960	8920	8920	8920	8920	0
340	20241129	131100	326553960	8920	8920	8920	8920	0
341	20241129	131000	326553960	8920	8920	8920	8920	0
342	20241129	130900	326553960	8920	8920	8920	8920	0
343	20241129	130800	326553960	8920	8920	8920	8920	100
344	20241129	130700	325661960	8950	8950	8950	8950	0
345	20241129	130600	325661960	8950	8950	8950	8950	0
346	20241129	130500	325661960	8950	8950	8950	8950	0
347	20241129	130400	325661960	8950	8950	8950	8950	6
348	20241129	130300	325608260	8950	8950	8950	8950	0
349	20241129	130200	325608260	8950	8920	8950	8920	2
350	20241129	130100	325590390	8920	8920	8920	8920	0
351	20241129	130000	325590390	8920	8920	8920	8920	0
352	20241129	125900	325590390	8920	8920	8920	8920	0
353	20241129	125800	325590390	8920	8920	8920	8920	0
354	20241129	125700	325590390	8920	8920	8920	8920	34
355	20241129	125600	325287110	8920	8920	8920	8920	0
356	20241129	125500	325287110	8920	8920	8920	8920	0
357	20241129	125400	325287110	8920	8920	8920	8920	0
358	20241129	125300	325287110	8920	8920	8920	8920	15
359	20241129	125200	325153310	8950	8950	8950	8950	0
360	20241129	125100	325153310	8950	8950	8950	8950	0
361	20241129	125000	325153310	8950	8910	8950	8910	3
362	20241129	124900	325126540	8910	8910	8910	8910	100
363	20241129	124800	324235540	8910	8910	8910	8910	100
364	20241129	124700	323344540	8910	8910	8910	8910	0
365	20241129	124600	323344540	8910	8910	8910	8910	0
366	20241129	124500	323344540	8910	8910	8910	8910	0
367	20241129	124400	323344540	8910	8910	8910	8910	0
368	20241129	124300	323344540	8910	8910	8910	8910	0
369	20241129	124200	323344540	8910	8910	8910	8910	0
370	20241129	124100	323344540	8910	8910	8910	8910	0
371	20241129	124000	323344540	8910	8920	8920	8910	11
372	20241129	123900	323246520	8930	8930	8930	8930	0
373	20241129	123800	323246520	8930	8930	8930	8930	0
374	20241129	123700	323246520	8930	8930	8930	8930	0
375	20241129	123600	323246520	8930	8930	8930	8930	0
376	20241129	123500	323246520	8930	8930	8930	8930	0
377	20241129	123400	323246520	8930	8930	8930	8930	0
378	20241129	123300	323246520	8930	8960	8980	8930	419
379	20241129	123200	319504040	8960	8970	8970	8960	101
380	20241129	123100	318598980	8980	8980	8980	8980	0
381	20241129	123000	318598980	8980	8980	8980	8980	0
382	20241129	122900	318598980	8980	8980	8980	8980	0
383	20241129	122800	318598980	8980	8980	8980	8980	0
384	20241129	122700	318598980	8980	8980	8980	8980	25
385	20241129	122600	318374480	8990	8990	8990	8990	0
386	20241129	122500	318374480	8990	8990	8990	8990	2
387	20241129	122400	318356500	8980	8980	8980	8980	84
388	20241129	122300	317602180	9000	9000	9000	9000	0
389	20241129	122200	317602180	9000	8990	9000	8990	9
390	20241129	122100	317521260	8990	8990	8990	8990	0
391	20241129	122000	317521260	8990	8990	8990	8990	2
392	20241129	121900	317503280	8990	8990	8990	8990	133
393	20241129	121800	316307610	8980	8980	8980	8980	28
394	20241129	121700	316056170	8990	8980	8990	8980	15
395	20241129	121600	315921460	8980	8980	8980	8980	4
396	20241129	121500	315885540	8990	8990	8990	8990	0
397	20241129	121400	315885540	8990	8990	8990	8990	0
398	20241129	121300	315885540	8990	8990	8990	8990	0
399	20241129	121200	315885540	8990	8990	8990	8990	0
400	20241129	121100	315885540	8990	8990	8990	8990	1
401	20241129	121000	315876550	8960	8960	8960	8960	571
402	20241129	120900	310760390	8960	8950	8960	8950	56
403	20241129	120800	310258640	8930	8940	8940	8930	2
404	20241129	120700	310240770	8950	8950	8950	8950	21
405	20241129	120600	310052820	8950	8950	8950	8950	22
406	20241129	120500	309855920	8950	8950	8950	8950	0
407	20241129	120400	309855920	8950	8950	8950	8950	0
408	20241129	120300	309855920	8950	8950	8950	8950	3
409	20241129	120200	309829070	8950	8950	8950	8950	23
410	20241129	120100	309623220	8940	8940	8940	8940	0
411	20241129	120000	309623220	8940	8940	8940	8940	1
412	20241129	115900	309614280	8940	8940	8940	8940	27
413	20241129	115800	309372900	8940	8940	8940	8940	1
414	20241129	115700	309363960	8940	8940	8940	8940	1
415	20241129	115600	309355020	8940	8940	8940	8940	0
416	20241129	115500	309355020	8940	8940	8940	8940	1
417	20241129	115400	309346080	8940	8940	8940	8940	0
418	20241129	115300	309346080	8940	8910	8940	8910	14
419	20241129	115200	309221310	8890	8890	8890	8890	50
420	20241129	115100	308776810	8910	8910	8910	8910	6
421	20241129	115000	308723350	8910	8910	8910	8910	0
422	20241129	114900	308723350	8910	8910	8910	8910	0
423	20241129	114800	308723350	8910	8910	8910	8910	0
424	20241129	114700	308723350	8910	8910	8910	8910	1
425	20241129	114600	308714440	8880	8880	8880	8880	30
426	20241129	114500	308448040	8880	8880	8880	8880	50
427	20241129	114400	308004040	8880	8890	8890	8880	105
428	20241129	114300	307071590	8890	8890	8890	8890	8
429	20241129	114200	307000470	8900	8900	8900	8900	0
430	20241129	114100	307000470	8900	8900	8900	8900	0
431	20241129	114000	307000470	8900	8900	8900	8900	16
432	20241129	113900	306858070	8900	8900	8900	8900	0
433	20241129	113800	306858070	8900	8900	8900	8900	1
434	20241129	113700	306849170	8880	8880	8880	8880	0
435	20241129	113600	306849170	8880	8880	8880	8880	0
436	20241129	113500	306849170	8880	8880	8880	8880	1
437	20241129	113400	306840290	8880	8910	8910	8880	568
438	20241129	113300	301794570	8920	8920	8920	8920	0
439	20241129	113200	301794570	8920	8920	8920	8920	1
440	20241129	113100	301785650	8940	8940	8940	8940	8
441	20241129	113000	301714130	8940	8940	8940	8940	0
442	20241129	112900	301714130	8940	8940	8940	8940	52
443	20241129	112800	301249250	8940	8940	8940	8940	0
444	20241129	112700	301249250	8940	8940	8940	8940	0
445	20241129	112600	301249250	8940	8930	8940	8930	90
446	20241129	112500	300445540	8930	8910	8930	8880	56
447	20241129	112400	299947930	8940	8940	8940	8940	0
448	20241129	112300	299947930	8940	8920	8940	8880	18
449	20241129	112200	299787920	8870	8870	8870	8870	0
450	20241129	112100	299787920	8870	8870	8880	8870	132
451	20241129	112000	298617060	8870	8900	8900	8870	37
452	20241129	111900	298288730	8930	8930	8930	8930	0
453	20241129	111800	298288730	8930	8930	8930	8930	0
454	20241129	111700	298288730	8930	8930	8930	8930	311
455	20241129	111600	295511500	8930	8930	8930	8930	1
456	20241129	111500	295502570	8930	8930	8930	8930	12
457	20241129	111400	295395410	8930	8930	8930	8930	1
458	20241129	111300	295386480	8940	8940	8940	8940	11
459	20241129	111200	295288140	8940	8940	8940	8940	0
460	20241129	111100	295288140	8940	8940	8940	8940	0
461	20241129	111000	295288140	8940	8940	8940	8940	12
462	20241129	110900	295180860	8940	8920	8940	8920	14
463	20241129	110800	295055900	8940	8940	8940	8940	0
464	20241129	110700	295055900	8940	8940	8940	8940	0
465	20241129	110600	295055900	8940	8890	8940	8890	29
466	20241129	110500	294797700	8860	8860	8860	8860	0
467	20241129	110400	294797700	8860	8860	8860	8860	1
468	20241129	110300	294788840	8860	8860	8860	8860	500
469	20241129	110200	290358840	8860	8940	8940	8860	55
470	20241129	110100	289871130	8940	8890	8940	8890	22
471	20241129	110000	289675400	8890	8860	8890	8850	128
472	20241129	105900	288541630	8890	8890	8890	8890	1
473	20241129	105800	288532740	8860	8860	8860	8860	0
474	20241129	105700	288532740	8860	8880	8880	8860	741
475	20241129	105600	281959230	8880	8880	8880	8880	26
476	20241129	105500	281728350	8880	8880	8880	8880	20
477	20241129	105400	281550750	8890	8890	8890	8890	3
478	20241129	105300	281524080	8890	8890	8890	8890	0
479	20241129	105200	281524080	8890	8890	8890	8890	12
480	20241129	105100	281417400	8890	8890	8890	8890	0
481	20241129	105000	281417400	8890	8890	8890	8890	0
482	20241129	104900	281417400	8890	8890	8890	8890	0
483	20241129	104800	281417400	8890	8880	8890	8880	512
484	20241129	104700	276870830	8890	8890	8890	8890	10
485	20241129	104600	276781930	8890	8890	8890	8890	64
486	20241129	104500	276212970	8900	8900	8900	8900	0
487	20241129	104400	276212970	8900	8900	8900	8900	1
488	20241129	104300	276204070	8930	8930	8930	8930	1
489	20241129	104200	276195140	8930	8930	8930	8930	1
490	20241129	104100	276186210	8940	8940	8940	8940	1
491	20241129	104000	276177270	8930	8920	8930	8920	786
492	20241129	103900	269162310	8930	8920	8930	8920	399
493	20241129	103800	265603220	8920	8910	8920	8910	403
494	20241129	103700	262012480	8910	8910	8910	8910	0
495	20241129	103600	262012480	8910	8870	8910	8860	404
496	20241129	103500	258425000	8870	8870	8870	8870	1
497	20241129	103400	258416130	8870	8870	8870	8870	0
498	20241129	103300	258416130	8870	8880	8880	8870	1148
499	20241129	103200	248222090	8880	8880	8880	8880	16
500	20241129	103100	248080010	8880	8880	8880	8880	0
501	20241129	103000	248080010	8880	8880	8880	8880	0
502	20241129	102900	248080010	8880	8880	8880	8880	0
503	20241129	102800	248080010	8880	8880	8880	8880	0
504	20241129	102700	248080010	8880	8880	8880	8880	0
505	20241129	102600	248080010	8880	8880	8880	8880	0
506	20241129	102500	248080010	8880	8880	8880	8880	0
507	20241129	102400	248080010	8880	8880	8880	8880	3
508	20241129	102300	248053370	8880	8880	8880	8880	2
509	20241129	102200	248035610	8880	8880	8880	8880	1
510	20241129	102100	248026730	8840	8840	8840	8840	0
511	20241129	102000	248026730	8840	8840	8840	8840	0
512	20241129	101900	248026730	8840	8840	8840	8840	0
513	20241129	101800	248026730	8840	8850	8850	8840	94
514	20241129	101700	247195270	8840	8870	8870	8840	585
515	20241129	101600	242013610	8870	8870	8870	8870	20
516	20241129	101500	241836210	8870	8870	8880	8870	28
517	20241129	101400	241587780	8870	8870	8870	8870	20
518	20241129	101300	241410380	8870	8870	8870	8870	0
519	20241129	101200	241410380	8870	8870	8870	8870	22
520	20241129	101100	241215240	8870	8870	8870	8870	0
521	20241129	101000	241215240	8870	8870	8870	8870	122
522	20241129	100900	240133100	8850	8850	8850	8850	29
523	20241129	100800	239876450	8850	8850	8850	8850	6
524	20241129	100700	239823350	8850	8850	8850	8850	86
525	20241129	100600	239062250	8850	8850	8850	8850	6
526	20241129	100500	239009150	8850	8850	8850	8850	40
527	20241129	100400	238655150	8850	8850	8850	8850	0
528	20241129	100300	238655150	8850	8860	8860	8850	879
529	20241129	100200	230873100	8870	8870	8870	8870	33
530	20241129	100100	230580390	8870	8920	8920	8870	9
531	20241129	100000	230500510	8920	8920	8920	8920	2
532	20241129	095900	230482670	8920	8920	8920	8920	7
533	20241129	095800	230420230	8920	8920	8920	8920	1
534	20241129	095700	230411310	8870	8870	8870	8870	220
535	20241129	095600	228459910	8920	8910	8920	8910	300
536	20241129	095500	225783980	8920	8850	8920	8850	703
537	20241129	095400	219517130	8850	8890	8890	8850	17
538	20241129	095300	219366600	8910	8850	8910	8850	31
539	20241129	095200	219092190	8850	8870	8870	8850	1358
540	20241129	095100	207058550	8910	8910	8910	8910	0
541	20241129	095000	207058550	8910	8910	8910	8910	0
542	20241129	094900	207058550	8910	8910	8910	8910	1
543	20241129	094800	207049640	8870	8870	8870	8870	42
544	20241129	094700	206677100	8910	8870	8910	8870	443
545	20241129	094600	202747650	8870	8870	8870	8870	516
546	20241129	094500	198170730	8870	8880	8880	8870	460
547	20241129	094400	194090030	8870	8870	8870	8870	0
548	20241129	094300	194090030	8870	8880	8880	8870	117
549	20241129	094200	193051720	8870	8870	8870	8870	0
550	20241129	094100	193051720	8870	8870	8870	8870	2
551	20241129	094000	193033980	8870	8890	8890	8870	573
552	20241129	093900	187945130	8890	8880	8890	8880	158
553	20241129	093800	186541740	8890	8890	8890	8890	8
554	20241129	093700	186470620	8890	8890	8890	8890	100
555	20241129	093600	185581620	8890	8910	8910	8890	142
556	20241129	093500	184318380	8920	8920	8920	8920	73
557	20241129	093400	183667220	8940	8940	8940	8940	0
558	20241129	093300	183667220	8940	8940	8940	8940	0
559	20241129	093200	183667220	8940	8930	8940	8930	40
560	20241129	093100	183310010	8920	8920	8920	8920	0
561	20241129	093000	183310010	8920	8920	8920	8920	1
562	20241129	092900	183301090	8930	8920	8930	8890	304
563	20241129	092800	180595230	8890	8910	8910	8890	151
564	20241129	092700	179250840	8910	8910	8910	8910	354
565	20241129	092600	176096700	8910	8910	8910	8910	0
566	20241129	092500	176096700	8910	8900	8910	8900	197
567	20241129	092400	174342430	8880	8890	8890	8870	1083
568	20241129	092300	164724260	8900	8900	8900	8900	203
569	20241129	092200	162917560	8900	8890	8910	8880	4272
570	20241129	092100	124931040	8890	8980	8980	8890	4906
571	20241129	092000	81154930	8970	8980	8980	8970	223
572	20241129	091900	79152400	8980	9010	9010	8980	313
573	20241129	091800	76338600	9030	9030	9030	9030	0
574	20241129	091700	76338600	9030	9030	9030	9030	1
575	20241129	091600	76329570	9030	9030	9030	9030	25
576	20241129	091500	76103820	9030	9030	9030	9000	297
577	20241129	091400	73429430	9030	9030	9030	9030	101
578	20241129	091300	72517400	9000	9000	9000	9000	0
579	20241129	091200	72517400	9000	9010	9030	9000	625
580	20241129	091100	66888150	9010	9030	9030	9010	998
581	20241129	091000	57885440	9030	9030	9030	9030	405
582	20241129	090900	54228290	9030	9030	9030	9030	1530
583	20241129	090800	40412390	9030	9040	9040	9030	322
584	20241129	090700	37503470	9040	9060	9060	9040	1205
585	20241129	090600	26597430	9080	9050	9080	9050	174
586	20241129	090500	25021310	9040	9040	9040	9040	0
587	20241129	090400	25021310	9040	9060	9070	9040	424
588	20241129	090300	21184140	9070	9080	9080	9070	213
589	20241129	090200	19250400	9110	9100	9110	9090	157
590	20241129	090100	17823220	9090	9140	9230	9090	556
591	20241129	090000	12754960	9200	9130	9200	9130	1397