KissMeData/009780/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185400	926717000	5560	5560	5560	5560	4628
3	20241129	185300	926717000	5560	5560	5560	5560	0
4	20241129	185200	926717000	5560	5560	5560	5560	0
5	20241129	185100	926717000	5560	5560	5560	5560	0
6	20241129	185000	926717000	5560	5560	5560	5560	0
7	20241129	184900	926717000	5560	5560	5560	5560	0
8	20241129	184800	926717000	5560	5560	5560	5560	0
9	20241129	184700	926717000	5560	5560	5560	5560	0
10	20241129	184600	926717000	5560	5560	5560	5560	0
11	20241129	184500	926717000	5560	5560	5560	5560	0
12	20241129	184400	926717000	5560	5560	5560	5560	0
13	20241129	184300	926717000	5560	5560	5560	5560	0
14	20241129	184200	926717000	5560	5560	5560	5560	0
15	20241129	184100	926717000	5560	5560	5560	5560	0
16	20241129	184000	926717000	5560	5560	5560	5560	0
17	20241129	183900	926717000	5560	5560	5560	5560	0
18	20241129	183800	926717000	5560	5560	5560	5560	0
19	20241129	183700	926717000	5560	5560	5560	5560	0
20	20241129	183600	926717000	5560	5560	5560	5560	0
21	20241129	183500	926717000	5560	5560	5560	5560	0
22	20241129	183400	926717000	5560	5560	5560	5560	0
23	20241129	183300	926717000	5560	5560	5560	5560	0
24	20241129	183200	926717000	5560	5560	5560	5560	0
25	20241129	183100	926717000	5560	5560	5560	5560	0
26	20241129	183000	926717000	5560	5560	5560	5560	0
27	20241129	182900	926717000	5560	5560	5560	5560	0
28	20241129	182800	926717000	5560	5560	5560	5560	0
29	20241129	182700	926717000	5560	5560	5560	5560	0
30	20241129	182600	926717000	5560	5560	5560	5560	0
31	20241129	182500	926717000	5560	5560	5560	5560	0
32	20241129	182400	926717000	5560	5560	5560	5560	4628
33	20241129	182300	926717000	5560	5560	5560	5560	0
34	20241129	182200	926717000	5560	5560	5560	5560	0
35	20241129	182100	926717000	5560	5560	5560	5560	0
36	20241129	182000	926717000	5560	5560	5560	5560	0
37	20241129	181900	926717000	5560	5560	5560	5560	0
38	20241129	181800	926717000	5560	5560	5560	5560	0
39	20241129	181700	926717000	5560	5560	5560	5560	0
40	20241129	181600	926717000	5560	5560	5560	5560	0
41	20241129	181500	926717000	5560	5560	5560	5560	0
42	20241129	181400	926717000	5560	5560	5560	5560	0
43	20241129	181300	926717000	5560	5560	5560	5560	0
44	20241129	181200	926717000	5560	5560	5560	5560	0
45	20241129	181100	926717000	5560	5560	5560	5560	0
46	20241129	181000	926717000	5560	5560	5560	5560	0
47	20241129	180900	926717000	5560	5560	5560	5560	0
48	20241129	180800	926717000	5560	5560	5560	5560	0
49	20241129	180700	926717000	5560	5560	5560	5560	0
50	20241129	180600	926717000	5560	5560	5560	5560	0
51	20241129	180500	926717000	5560	5560	5560	5560	0
52	20241129	180400	926717000	5560	5560	5560	5560	0
53	20241129	180300	926717000	5560	5560	5560	5560	0
54	20241129	180200	926717000	5560	5560	5560	5560	0
55	20241129	180100	926717000	5560	5560	5560	5560	0
56	20241129	180000	926717000	5560	5560	5560	5560	0
57	20241129	175900	926717000	5560	5560	5560	5560	0
58	20241129	175800	926717000	5560	5560	5560	5560	0
59	20241129	175700	926717000	5560	5560	5560	5560	0
60	20241129	175600	926717000	5560	5560	5560	5560	0
61	20241129	175500	926717000	5560	5560	5560	5560	0
62	20241129	175400	926717000	5560	5560	5560	5560	4628
63	20241129	175300	926717000	5560	5560	5560	5560	0
64	20241129	175200	926717000	5560	5560	5560	5560	0
65	20241129	175100	926717000	5560	5560	5560	5560	0
66	20241129	175000	926717000	5560	5560	5560	5560	0
67	20241129	174900	926717000	5560	5560	5560	5560	0
68	20241129	174800	926717000	5560	5560	5560	5560	0
69	20241129	174700	926717000	5560	5560	5560	5560	0
70	20241129	174600	926717000	5560	5560	5560	5560	0
71	20241129	174500	926717000	5560	5560	5560	5560	0
72	20241129	174400	926717000	5560	5560	5560	5560	0
73	20241129	174300	926717000	5560	5560	5560	5560	0
74	20241129	174200	926717000	5560	5560	5560	5560	0
75	20241129	174100	926717000	5560	5560	5560	5560	0
76	20241129	174000	926717000	5560	5560	5560	5560	0
77	20241129	173900	926717000	5560	5560	5560	5560	0
78	20241129	173800	926717000	5560	5560	5560	5560	0
79	20241129	173700	926717000	5560	5560	5560	5560	0
80	20241129	173600	926717000	5560	5560	5560	5560	0
81	20241129	173500	926717000	5560	5560	5560	5560	0
82	20241129	173400	926717000	5560	5560	5560	5560	0
83	20241129	173300	926717000	5560	5560	5560	5560	0
84	20241129	173200	926717000	5560	5560	5560	5560	0
85	20241129	173100	926717000	5560	5560	5560	5560	0
86	20241129	173000	926717000	5560	5560	5560	5560	0
87	20241129	172900	926717000	5560	5560	5560	5560	0
88	20241129	172800	926717000	5560	5560	5560	5560	0
89	20241129	172700	926717000	5560	5560	5560	5560	0
90	20241129	172600	926717000	5560	5560	5560	5560	0
91	20241129	172500	926717000	5560	5560	5560	5560	0
92	20241129	172400	926717000	5560	5560	5560	5560	4628
93	20241129	172300	926717000	5560	5560	5560	5560	0
94	20241129	172200	926717000	5560	5560	5560	5560	0
95	20241129	172100	926717000	5560	5560	5560	5560	0
96	20241129	172000	926717000	5560	5560	5560	5560	0
97	20241129	171900	926717000	5560	5560	5560	5560	0
98	20241129	171800	926717000	5560	5560	5560	5560	0
99	20241129	171700	926717000	5560	5560	5560	5560	0
100	20241129	171600	926717000	5560	5560	5560	5560	0
101	20241129	171500	926717000	5560	5560	5560	5560	0
102	20241129	171400	926717000	5560	5560	5560	5560	0
103	20241129	171300	926717000	5560	5560	5560	5560	0
104	20241129	171200	926717000	5560	5560	5560	5560	0
105	20241129	171100	926717000	5560	5560	5560	5560	0
106	20241129	171000	926717000	5560	5560	5560	5560	0
107	20241129	170900	926717000	5560	5560	5560	5560	0
108	20241129	170800	926717000	5560	5560	5560	5560	0
109	20241129	170700	926717000	5560	5560	5560	5560	0
110	20241129	170600	926717000	5560	5560	5560	5560	0
111	20241129	170500	926717000	5560	5560	5560	5560	0
112	20241129	170400	926717000	5560	5560	5560	5560	0
113	20241129	170300	926717000	5560	5560	5560	5560	0
114	20241129	170200	926717000	5560	5560	5560	5560	0
115	20241129	170100	926717000	5560	5560	5560	5560	0
116	20241129	170000	926717000	5560	5560	5560	5560	0
117	20241129	165900	926717000	5560	5560	5560	5560	0
118	20241129	165800	926717000	5560	5560	5560	5560	0
119	20241129	165700	926717000	5560	5560	5560	5560	0
120	20241129	165600	926717000	5560	5560	5560	5560	0
121	20241129	165500	926717000	5560	5560	5560	5560	0
122	20241129	165400	926717000	5560	5560	5560	5560	4628
123	20241129	165300	926717000	5560	5560	5560	5560	0
124	20241129	165200	926717000	5560	5560	5560	5560	0
125	20241129	165100	926717000	5560	5560	5560	5560	0
126	20241129	165000	926717000	5560	5560	5560	5560	0
127	20241129	164900	926717000	5560	5560	5560	5560	0
128	20241129	164800	926717000	5560	5560	5560	5560	0
129	20241129	164700	926717000	5560	5560	5560	5560	0
130	20241129	164600	926717000	5560	5560	5560	5560	0
131	20241129	164500	926717000	5560	5560	5560	5560	0
132	20241129	164400	926717000	5560	5560	5560	5560	0
133	20241129	164300	926717000	5560	5560	5560	5560	0
134	20241129	164200	926717000	5560	5560	5560	5560	0
135	20241129	164100	926717000	5560	5560	5560	5560	0
136	20241129	164000	926717000	5560	5560	5560	5560	0
137	20241129	163900	926717000	5560	5560	5560	5560	0
138	20241129	163800	926717000	5560	5560	5560	5560	0
139	20241129	163700	926717000	5560	5560	5560	5560	0
140	20241129	163600	926717000	5560	5560	5560	5560	0
141	20241129	163500	926717000	5560	5560	5560	5560	0
142	20241129	163400	926717000	5560	5560	5560	5560	0
143	20241129	163300	926717000	5560	5560	5560	5560	0
144	20241129	163200	926717000	5560	5560	5560	5560	0
145	20241129	163100	926717000	5560	5560	5560	5560	0
146	20241129	163000	926717000	5560	5560	5560	5560	0
147	20241129	162900	926717000	5560	5560	5560	5560	0
148	20241129	162800	926717000	5560	5560	5560	5560	0
149	20241129	162700	926717000	5560	5560	5560	5560	0
150	20241129	162600	926717000	5560	5560	5560	5560	0
151	20241129	162500	926717000	5560	5560	5560	5560	0
152	20241129	162400	926717000	5560	5560	5560	5560	4628
153	20241129	162300	926717000	5560	5560	5560	5560	0
154	20241129	162200	926717000	5560	5560	5560	5560	0
155	20241129	162100	926717000	5560	5560	5560	5560	0
156	20241129	162000	926717000	5560	5560	5560	5560	0
157	20241129	161900	926717000	5560	5560	5560	5560	0
158	20241129	161800	926717000	5560	5560	5560	5560	0
159	20241129	161700	926717000	5560	5560	5560	5560	0
160	20241129	161600	926717000	5560	5560	5560	5560	0
161	20241129	161500	926717000	5560	5560	5560	5560	0
162	20241129	161400	926717000	5560	5560	5560	5560	0
163	20241129	161300	926717000	5560	5560	5560	5560	0
164	20241129	161200	926717000	5560	5560	5560	5560	0
165	20241129	161100	926717000	5560	5560	5560	5560	0
166	20241129	161000	926717000	5560	5560	5560	5560	0
167	20241129	160900	926717000	5560	5560	5560	5560	0
168	20241129	160800	926717000	5560	5560	5560	5560	0
169	20241129	160700	926717000	5560	5560	5560	5560	0
170	20241129	160600	926717000	5560	5560	5560	5560	0
171	20241129	160500	926717000	5560	5560	5560	5560	0
172	20241129	160400	926717000	5560	5560	5560	5560	0
173	20241129	160300	926717000	5560	5560	5560	5560	0
174	20241129	160200	926717000	5560	5560	5560	5560	0
175	20241129	160100	926717000	5560	5560	5560	5560	0
176	20241129	160000	926717000	5560	5560	5560	5560	0
177	20241129	155900	926717000	5560	5560	5560	5560	0
178	20241129	155800	926717000	5560	5560	5560	5560	0
179	20241129	155700	926717000	5560	5560	5560	5560	0
180	20241129	155600	926717000	5560	5560	5560	5560	0
181	20241129	155500	926717000	5560	5560	5560	5560	0
182	20241129	155400	926717000	5560	5560	5560	5560	4628
183	20241129	155300	926717000	5560	5560	5560	5560	0
184	20241129	155200	926717000	5560	5560	5560	5560	0
185	20241129	155100	926717000	5560	5560	5560	5560	0
186	20241129	155000	926717000	5560	5560	5560	5560	0
187	20241129	154900	926717000	5560	5560	5560	5560	0
188	20241129	154800	926717000	5560	5560	5560	5560	0
189	20241129	154700	926717000	5560	5560	5560	5560	0
190	20241129	154600	926717000	5560	5560	5560	5560	0
191	20241129	154500	926717000	5560	5560	5560	5560	0
192	20241129	154400	926717000	5560	5560	5560	5560	0
193	20241129	154300	926717000	5560	5560	5560	5560	0
194	20241129	154200	926717000	5560	5560	5560	5560	0
195	20241129	154100	926717000	5560	5560	5560	5560	0
196	20241129	154000	926717000	5560	5560	5560	5560	0
197	20241129	153900	926717000	5560	5560	5560	5560	0
198	20241129	153800	926717000	5560	5560	5560	5560	0
199	20241129	153700	926717000	5560	5560	5560	5560	0
200	20241129	153600	926717000	5560	5560	5560	5560	0
201	20241129	153500	926717000	5560	5560	5560	5560	0
202	20241129	153400	926717000	5560	5560	5560	5560	0
203	20241129	153300	926717000	5560	5560	5560	5560	0
204	20241129	153200	926717000	5560	5560	5560	5560	0
205	20241129	153100	926717000	5560	5560	5560	5560	0
206	20241129	153000	926717000	5560	5560	5560	5560	4628
207	20241129	152900	900985320	5540	5540	5540	5540	0
208	20241129	152800	900985320	5540	5540	5540	5540	0
209	20241129	152700	900985320	5540	5540	5540	5540	0
210	20241129	152600	900985320	5540	5540	5540	5540	0
211	20241129	152500	900985320	5540	5540	5540	5540	0
212	20241129	152400	900985320	5540	5540	5540	5540	0
213	20241129	152300	900985320	5540	5540	5540	5540	0
214	20241129	152200	900985320	5540	5540	5540	5540	0
215	20241129	152100	900985320	5540	5540	5540	5540	0
216	20241129	152000	900985320	5540	5540	5540	5540	0
217	20241129	151900	900985320	5540	5530	5540	5530	302
218	20241129	151800	899314750	5530	5530	5540	5530	105
219	20241129	151700	898733940	5530	5550	5550	5530	297
220	20241129	151600	897088420	5550	5550	5550	5550	0
221	20241129	151500	897088420	5550	5550	5550	5550	0
222	20241129	151400	897088420	5550	5530	5560	5520	770
223	20241129	151300	892835250	5560	5530	5560	5530	789
224	20241129	151200	888471990	5560	5540	5560	5530	713
225	20241129	151100	884524460	5560	5540	5560	5540	5
226	20241129	151000	884496700	5560	5550	5560	5540	32
227	20241129	150900	884319190	5550	5540	5550	5540	63
228	20241129	150800	883969800	5550	5550	5550	5530	1043
229	20241129	150700	878192810	5560	5530	5560	5530	183
230	20241129	150600	877180730	5530	5540	5560	5530	242
231	20241129	150500	875839340	5550	5550	5550	5550	0
232	20241129	150400	875839340	5550	5550	5550	5550	0
233	20241129	150300	875839340	5550	5540	5550	5540	562
234	20241129	150200	872723430	5540	5540	5540	5540	906
235	20241129	150100	867704190	5560	5540	5560	5530	31
236	20241129	150000	867532560	5560	5560	5560	5560	4
237	20241129	145900	867510320	5560	5560	5560	5560	0
238	20241129	145800	867510320	5560	5540	5560	5540	1993
239	20241129	145700	856469040	5560	5540	5560	5540	202
240	20241129	145600	855349900	5550	5550	5550	5550	1
241	20241129	145500	855344350	5560	5560	5560	5560	0
242	20241129	145400	855344350	5560	5560	5560	5560	0
243	20241129	145300	855344350	5560	5560	5560	5560	0
244	20241129	145200	855344350	5560	5550	5560	5540	56
245	20241129	145100	855034010	5550	5550	5550	5540	28
246	20241129	145000	854878790	5550	5550	5550	5550	1
247	20241129	144900	854873240	5560	5560	5560	5560	0
248	20241129	144800	854873240	5560	5550	5560	5550	367
249	20241129	144700	852836380	5560	5570	5570	5530	2343
250	20241129	144600	839823320	5610	5560	5610	5560	1003
251	20241129	144500	834218580	5570	5570	5570	5570	0
252	20241129	144400	834218580	5570	5570	5570	5570	3
253	20241129	144300	834201870	5550	5570	5570	5550	157
254	20241129	144200	833330460	5560	5560	5560	5560	395
255	20241129	144100	831134260	5560	5560	5560	5540	353
256	20241129	144000	829175100	5570	5560	5570	5560	203
257	20241129	143900	828046390	5560	5560	5560	5560	0
258	20241129	143800	828046390	5560	5560	5560	5560	8
259	20241129	143700	828001910	5560	5560	5560	5560	200
260	20241129	143600	826889910	5570	5570	5570	5570	0
261	20241129	143500	826889910	5570	5570	5570	5570	0
262	20241129	143400	826889910	5570	5570	5570	5570	0
263	20241129	143300	826889910	5570	5570	5570	5550	804
264	20241129	143200	822424130	5590	5570	5590	5570	406
265	20241129	143100	820162670	5570	5560	5570	5560	192
266	20241129	143000	819095120	5560	5550	5560	5550	8
267	20241129	142900	819050690	5570	5560	5570	5560	2249
268	20241129	142800	806541920	5560	5560	5560	5560	0
269	20241129	142700	806541920	5560	5560	5560	5560	0
270	20241129	142600	806541920	5560	5560	5560	5560	0
271	20241129	142500	806541920	5560	5550	5560	5550	8
272	20241129	142400	806497490	5560	5550	5560	5550	24
273	20241129	142300	806364150	5560	5550	5560	5550	301
274	20241129	142200	804693570	5550	5550	5550	5540	22
275	20241129	142100	804571630	5540	5540	5550	5540	303
276	20241129	142000	802892980	5550	5550	5550	5550	0
277	20241129	141900	802892980	5550	5550	5550	5550	0
278	20241129	141800	802892980	5550	5550	5550	5550	0
279	20241129	141700	802892980	5550	5550	5550	5550	0
280	20241129	141600	802892980	5550	5550	5550	5550	0
281	20241129	141500	802892980	5550	5550	5550	5550	0
282	20241129	141400	802892980	5550	5550	5550	5550	0
283	20241129	141300	802892980	5550	5550	5550	5550	0
284	20241129	141200	802892980	5550	5550	5550	5550	3
285	20241129	141100	802876330	5540	5540	5540	5540	145
286	20241129	141000	802073030	5560	5550	5560	5540	441
287	20241129	140900	799625460	5550	5540	5550	5520	10638
288	20241129	140800	740837540	5570	5570	5570	5570	3
289	20241129	140700	740820830	5550	5550	5550	5550	0
290	20241129	140600	740820830	5550	5560	5560	5540	585
291	20241129	140500	737574310	5580	5580	5580	5580	100
292	20241129	140400	737016310	5590	5590	5590	5590	0
293	20241129	140300	737016310	5590	5590	5600	5520	10453
294	20241129	140200	678982740	5600	5600	5600	5600	0
295	20241129	140100	678982740	5600	5600	5600	5600	0
296	20241129	140000	678982740	5600	5600	5600	5600	0
297	20241129	135900	678982740	5600	5600	5600	5600	3
298	20241129	135800	678965940	5580	5580	5580	5580	200
299	20241129	135700	677849940	5600	5600	5600	5600	0
300	20241129	135600	677849940	5600	5600	5600	5600	0
301	20241129	135500	677849940	5600	5600	5600	5600	0
302	20241129	135400	677849940	5600	5600	5600	5600	3
303	20241129	135300	677833140	5580	5590	5590	5580	142
304	20241129	135200	677040150	5600	5600	5600	5600	0
305	20241129	135100	677040150	5600	5600	5600	5600	0
306	20241129	135000	677040150	5600	5600	5600	5600	136
307	20241129	134900	676278550	5600	5610	5610	5600	2610
308	20241129	134800	661661860	5620	5620	5620	5620	0
309	20241129	134700	661661860	5620	5620	5620	5620	0
310	20241129	134600	661661860	5620	5620	5620	5620	0
311	20241129	134500	661661860	5620	5620	5620	5620	0
312	20241129	134400	661661860	5620	5620	5620	5620	10
313	20241129	134300	661605660	5630	5610	5630	5610	2
314	20241129	134200	661594420	5630	5630	5630	5630	6
315	20241129	134100	661560640	5610	5620	5620	5610	142
316	20241129	134000	660763960	5630	5630	5630	5630	0
317	20241129	133900	660763960	5630	5630	5630	5630	3
318	20241129	133800	660747070	5630	5630	5630	5630	0
319	20241129	133700	660747070	5630	5630	5630	5630	0
320	20241129	133600	660747070	5630	5630	5630	5630	0
321	20241129	133500	660747070	5630	5630	5630	5630	3
322	20241129	133400	660730180	5610	5630	5630	5610	263
323	20241129	133300	659254650	5630	5630	5630	5630	0
324	20241129	133200	659254650	5630	5630	5630	5630	0
325	20241129	133100	659254650	5630	5630	5630	5630	3
326	20241129	133000	659237760	5610	5620	5620	5610	1350
327	20241129	132900	651653010	5640	5640	5640	5640	10
328	20241129	132800	651596610	5640	5650	5650	5640	31
329	20241129	132700	651421740	5640	5640	5640	5640	300
330	20241129	132600	649729740	5650	5650	5650	5650	0
331	20241129	132500	649729740	5650	5650	5650	5650	0
332	20241129	132400	649729740	5650	5650	5650	5650	0
333	20241129	132300	649729740	5650	5640	5650	5640	12
334	20241129	132200	649662030	5640	5640	5640	5640	0
335	20241129	132100	649662030	5640	5640	5640	5640	0
336	20241129	132000	649662030	5640	5640	5640	5640	0
337	20241129	131900	649662030	5640	5640	5640	5640	0
338	20241129	131800	649662030	5640	5640	5640	5640	100
339	20241129	131700	649098030	5640	5630	5640	5620	244
340	20241129	131600	647722290	5640	5640	5640	5640	0
341	20241129	131500	647722290	5640	5640	5640	5640	3
342	20241129	131400	647705370	5610	5630	5640	5610	946
343	20241129	131300	642379400	5630	5630	5630	5630	32
344	20241129	131200	642199240	5630	5630	5630	5630	300
345	20241129	131100	640510240	5630	5630	5630	5630	0
346	20241129	131000	640510240	5630	5620	5630	5620	139
347	20241129	130900	639728150	5620	5620	5620	5620	0
348	20241129	130800	639728150	5620	5620	5620	5620	0
349	20241129	130700	639728150	5620	5620	5620	5620	3
350	20241129	130600	639711290	5610	5610	5610	5610	101
351	20241129	130500	639144680	5610	5620	5620	5610	25
352	20241129	130400	639004190	5610	5610	5610	5610	36
353	20241129	130300	638802230	5610	5610	5610	5610	0
354	20241129	130200	638802230	5610	5610	5610	5610	67
355	20241129	130100	638426360	5610	5610	5610	5610	1
356	20241129	130000	638420750	5610	5610	5610	5610	218
357	20241129	125900	637197770	5610	5590	5610	5590	2159
358	20241129	125800	625106790	5590	5590	5590	5590	14
359	20241129	125700	625028530	5600	5600	5600	5600	53
360	20241129	125600	624731730	5590	5590	5590	5590	384
361	20241129	125500	622585170	5590	5590	5590	5590	0
362	20241129	125400	622585170	5590	5590	5590	5590	2
363	20241129	125300	622573990	5590	5590	5590	5590	0
364	20241129	125200	622573990	5590	5590	5590	5590	7
365	20241129	125100	622534860	5590	5590	5590	5590	16
366	20241129	125000	622445420	5580	5580	5580	5580	969
367	20241129	124900	617038400	5570	5570	5570	5570	100
368	20241129	124800	616481400	5570	5570	5570	5570	0
369	20241129	124700	616481400	5570	5570	5570	5570	195
370	20241129	124600	615395250	5570	5570	5570	5570	699
371	20241129	124500	611501820	5570	5570	5570	5570	0
372	20241129	124400	611501820	5570	5570	5570	5570	0
373	20241129	124300	611501820	5570	5580	5580	5570	439
374	20241129	124200	609056200	5580	5570	5580	5570	183
375	20241129	124100	608036870	5560	5560	5560	5560	0
376	20241129	124000	608036870	5560	5560	5560	5560	0
377	20241129	123900	608036870	5560	5560	5560	5560	0
378	20241129	123800	608036870	5560	5560	5560	5560	0
379	20241129	123700	608036870	5560	5560	5560	5560	0
380	20241129	123600	608036870	5560	5560	5560	5560	0
381	20241129	123500	608036870	5560	5560	5560	5560	0
382	20241129	123400	608036870	5560	5560	5560	5560	0
383	20241129	123300	608036870	5560	5560	5560	5560	0
384	20241129	123200	608036870	5560	5560	5560	5560	0
385	20241129	123100	608036870	5560	5560	5560	5560	0
386	20241129	123000	608036870	5560	5560	5560	5560	0
387	20241129	122900	608036870	5560	5560	5560	5560	16
388	20241129	122800	607947910	5570	5570	5570	5570	0
389	20241129	122700	607947910	5570	5570	5570	5570	0
390	20241129	122600	607947910	5570	5570	5570	5570	1
391	20241129	122500	607942340	5560	5560	5560	5560	0
392	20241129	122400	607942340	5560	5560	5560	5560	150
393	20241129	122300	607108340	5560	5560	5560	5560	0
394	20241129	122200	607108340	5560	5560	5560	5560	0
395	20241129	122100	607108340	5560	5560	5560	5560	262
396	20241129	122000	605651620	5570	5570	5570	5570	301
397	20241129	121900	603975050	5570	5570	5570	5570	200
398	20241129	121800	602861050	5560	5560	5560	5560	0
399	20241129	121700	602861050	5560	5560	5560	5560	19
400	20241129	121600	602755410	5560	5560	5560	5560	208
401	20241129	121500	601598930	5560	5560	5560	5560	0
402	20241129	121400	601598930	5560	5560	5560	5560	0
403	20241129	121300	601598930	5560	5560	5560	5560	192
404	20241129	121200	600531410	5560	5560	5560	5560	0
405	20241129	121100	600531410	5560	5560	5560	5560	500
406	20241129	121000	597751410	5560	5560	5560	5560	30
407	20241129	120900	597584610	5570	5570	5570	5570	0
408	20241129	120800	597584610	5570	5570	5570	5570	0
409	20241129	120700	597584610	5570	5570	5570	5570	0
410	20241129	120600	597584610	5570	5570	5570	5570	0
411	20241129	120500	597584610	5570	5570	5570	5570	0
412	20241129	120400	597584610	5570	5570	5570	5570	20
413	20241129	120300	597473210	5570	5570	5570	5570	29
414	20241129	120200	597311680	5560	5550	5560	5550	33
415	20241129	120100	597128250	5560	5560	5560	5560	3
416	20241129	120000	597111570	5540	5540	5540	5540	54
417	20241129	115900	596812410	5540	5540	5540	5540	0
418	20241129	115800	596812410	5540	5540	5540	5540	200
419	20241129	115700	595704410	5550	5550	5550	5550	0
420	20241129	115600	595704410	5550	5550	5550	5550	643
421	20241129	115500	592135760	5550	5550	5550	5550	1
422	20241129	115400	592130210	5530	5530	5530	5530	500
423	20241129	115300	589365210	5530	5530	5530	5530	100
424	20241129	115200	588812210	5550	5550	5550	5550	25
425	20241129	115100	588673460	5550	5550	5550	5550	0
426	20241129	115000	588673460	5550	5550	5550	5550	1
427	20241129	114900	588667910	5520	5530	5530	5520	504
428	20241129	114800	585882180	5530	5530	5530	5530	3
429	20241129	114700	585865590	5530	5530	5530	5530	0
430	20241129	114600	585865590	5530	5530	5530	5530	0
431	20241129	114500	585865590	5530	5530	5530	5530	203
432	20241129	114400	584743000	5520	5550	5550	5520	6851
433	20241129	114300	546827430	5550	5550	5550	5550	0
434	20241129	114200	546827430	5550	5550	5550	5550	70
435	20241129	114100	546438930	5560	5560	5560	5560	0
436	20241129	114000	546438930	5560	5560	5560	5560	21
437	20241129	113900	546322170	5560	5560	5560	5560	4
438	20241129	113800	546299930	5540	5550	5550	5540	1772
439	20241129	113700	536469000	5560	5560	5560	5560	0
440	20241129	113600	536469000	5560	5550	5560	5550	2
441	20241129	113500	536457890	5560	5560	5560	5560	0
442	20241129	113400	536457890	5560	5560	5560	5560	0
443	20241129	113300	536457890	5560	5560	5560	5560	1
444	20241129	113200	536452330	5560	5560	5560	5560	0
445	20241129	113100	536452330	5560	5550	5560	5550	101
446	20241129	113000	535891380	5550	5550	5550	5550	579
447	20241129	112900	532677930	5550	5550	5550	5550	0
448	20241129	112800	532677930	5550	5550	5550	5550	0
449	20241129	112700	532677930	5550	5550	5550	5550	0
450	20241129	112600	532677930	5550	5560	5560	5550	418
451	20241129	112500	530356960	5560	5560	5560	5560	0
452	20241129	112400	530356960	5560	5560	5560	5560	0
453	20241129	112300	530356960	5560	5580	5580	5560	1492
454	20241129	112200	522060910	5580	5580	5580	5580	0
455	20241129	112100	522060910	5580	5580	5580	5580	0
456	20241129	112000	522060910	5580	5580	5580	5580	0
457	20241129	111900	522060910	5580	5580	5580	5580	610
458	20241129	111800	518657110	5580	5580	5580	5580	0
459	20241129	111700	518657110	5580	5580	5580	5580	248
460	20241129	111600	517273270	5590	5590	5590	5590	0
461	20241129	111500	517273270	5590	5590	5590	5590	23
462	20241129	111400	517144700	5590	5590	5590	5590	12
463	20241129	111300	517077620	5580	5580	5580	5580	0
464	20241129	111200	517077620	5580	5580	5580	5580	54
465	20241129	111100	516776300	5580	5580	5580	5580	5
466	20241129	111000	516748400	5560	5580	5580	5560	1821
467	20241129	110900	506621770	5560	5560	5560	5560	0
468	20241129	110800	506621770	5560	5560	5560	5560	0
469	20241129	110700	506621770	5560	5560	5560	5560	0
470	20241129	110600	506621770	5560	5560	5560	5560	85
471	20241129	110500	506149170	5570	5560	5570	5560	55
472	20241129	110400	505842830	5570	5570	5570	5570	0
473	20241129	110300	505842830	5570	5570	5570	5570	0
474	20241129	110200	505842830	5570	5570	5570	5570	0
475	20241129	110100	505842830	5570	5570	5570	5570	922
476	20241129	110000	500707290	5570	5570	5570	5570	7
477	20241129	105900	500668300	5570	5570	5570	5570	39
478	20241129	105800	500451070	5590	5580	5590	5580	102
479	20241129	105700	499881900	5580	5580	5580	5580	203
480	20241129	105600	498749160	5580	5580	5580	5580	211
481	20241129	105500	497571780	5580	5580	5580	5580	50
482	20241129	105400	497292780	5590	5590	5590	5590	0
483	20241129	105300	497292780	5590	5590	5590	5590	0
484	20241129	105200	497292780	5590	5590	5590	5590	0
485	20241129	105100	497292780	5590	5590	5590	5590	1
486	20241129	105000	497287190	5580	5580	5580	5580	100
487	20241129	104900	496729190	5580	5580	5580	5580	0
488	20241129	104800	496729190	5580	5580	5580	5580	300
489	20241129	104700	495055190	5590	5600	5600	5590	26
490	20241129	104600	494909840	5600	5600	5600	5600	9
491	20241129	104500	494859440	5590	5590	5590	5590	187
492	20241129	104400	493814110	5590	5590	5590	5590	0
493	20241129	104300	493814110	5590	5570	5590	5570	917
494	20241129	104200	488697250	5580	5580	5580	5580	0
495	20241129	104100	488697250	5580	5580	5580	5580	0
496	20241129	104000	488697250	5580	5580	5580	5580	1464
497	20241129	103900	480528130	5580	5580	5580	5580	0
498	20241129	103800	480528130	5580	5570	5580	5570	131
499	20241129	103700	479797460	5570	5570	5570	5570	473
500	20241129	103600	477162850	5570	5570	5570	5570	0
501	20241129	103500	477162850	5570	5570	5570	5570	296
502	20241129	103400	475514130	5570	5570	5570	5570	0
503	20241129	103300	475514130	5570	5570	5570	5570	5
504	20241129	103200	475486280	5580	5580	5580	5580	0
505	20241129	103100	475486280	5580	5580	5580	5580	30
506	20241129	103000	475318880	5580	5570	5580	5570	100
507	20241129	102900	474761270	5570	5570	5570	5570	100
508	20241129	102800	474204270	5590	5590	5590	5590	6
509	20241129	102700	474170730	5590	5590	5590	5590	1
510	20241129	102600	474165140	5560	5560	5560	5560	0
511	20241129	102500	474165140	5560	5560	5560	5560	271
512	20241129	102400	472658380	5570	5560	5570	5560	740
513	20241129	102300	468541230	5560	5560	5560	5560	1
514	20241129	102200	468535670	5540	5540	5540	5540	1000
515	20241129	102100	462995670	5540	5550	5550	5540	100
516	20241129	102000	462441460	5570	5570	5570	5570	0
517	20241129	101900	462441460	5570	5570	5570	5550	2010
518	20241129	101800	451278030	5570	5570	5570	5570	7
519	20241129	101700	451239040	5570	5570	5570	5570	1
520	20241129	101600	451233470	5570	5570	5570	5570	0
521	20241129	101500	451233470	5570	5570	5570	5550	1107
522	20241129	101400	445084180	5570	5570	5570	5570	200
523	20241129	101300	443970180	5590	5570	5590	5570	10
524	20241129	101200	443914380	5590	5590	5590	5590	3000
525	20241129	101100	427144380	5590	5590	5590	5590	208
526	20241129	101000	425981660	5590	5590	5590	5590	21
527	20241129	100900	425864270	5580	5580	5580	5580	51
528	20241129	100800	425579690	5570	5570	5570	5570	10
529	20241129	100700	425523990	5550	5550	5550	5550	0
530	20241129	100600	425523990	5550	5560	5560	5550	91
531	20241129	100500	425018070	5560	5560	5560	5560	0
532	20241129	100400	425018070	5560	5560	5560	5560	0
533	20241129	100300	425018070	5560	5560	5560	5560	14
534	20241129	100200	424940230	5550	5550	5550	5550	241
535	20241129	100100	423602680	5550	5560	5560	5550	57
536	20241129	100000	423286260	5560	5560	5560	5550	54
537	20241129	095900	422986520	5550	5520	5550	5520	2649
538	20241129	095800	408297500	5520	5520	5530	5520	3599
539	20241129	095700	388421300	5520	5530	5530	5520	1493
540	20241129	095600	380174350	5530	5540	5540	5530	3555
541	20241129	095500	360509460	5540	5550	5550	5540	1513
542	20241129	095400	352120310	5550	5540	5550	5540	366
543	20241129	095300	350090010	5540	5550	5550	5530	3473
544	20241129	095200	330863600	5560	5600	5600	5550	14695
545	20241129	095100	249050740	5600	5600	5600	5600	1
546	20241129	095000	249045140	5620	5600	5620	5600	32
547	20241129	094900	248865910	5590	5600	5600	5590	831
548	20241129	094800	244219620	5600	5610	5610	5600	908
549	20241129	094700	239132150	5630	5630	5630	5630	0
550	20241129	094600	239132150	5630	5620	5630	5620	625
551	20241129	094500	235619640	5620	5620	5620	5620	0
552	20241129	094400	235619640	5620	5620	5620	5620	27
553	20241129	094300	235467900	5620	5620	5620	5620	0
554	20241129	094200	235467900	5620	5600	5620	5600	35
555	20241129	094100	235271880	5600	5610	5620	5600	419
556	20241129	094000	232925260	5610	5590	5610	5590	570
557	20241129	093900	229738230	5590	5610	5610	5590	6266
558	20241129	093800	194629860	5610	5640	5640	5610	5353
559	20241129	093700	164583890	5640	5640	5640	5640	0
560	20241129	093600	164583890	5640	5630	5640	5630	501
561	20241129	093500	161763250	5630	5630	5630	5630	2049
562	20241129	093400	150227380	5640	5640	5640	5640	250
563	20241129	093300	148817380	5650	5640	5650	5630	1301
564	20241129	093200	141491720	5640	5630	5640	5630	133
565	20241129	093100	140742920	5620	5630	5630	5620	350
566	20241129	093000	138774350	5630	5630	5630	5630	240
567	20241129	092900	137423150	5630	5640	5640	5630	351
568	20241129	092800	135447010	5630	5630	5630	5630	215
569	20241129	092700	134236560	5630	5630	5630	5630	502
570	20241129	092600	131410300	5630	5630	5630	5630	2
571	20241129	092500	131399040	5620	5620	5620	5620	1
572	20241129	092400	131393420	5620	5620	5620	5620	716
573	20241129	092300	127369500	5620	5660	5660	5620	1000
574	20241129	092200	121749460	5620	5630	5630	5620	360
575	20241129	092100	119725960	5620	5620	5620	5620	0
576	20241129	092000	119725960	5620	5640	5640	5620	1056
577	20241129	091900	113782350	5630	5650	5650	5630	1091
578	20241129	091800	107632390	5650	5650	5650	5650	130
579	20241129	091700	106897890	5650	5650	5650	5650	308
580	20241129	091600	105157690	5650	5650	5650	5650	200
581	20241129	091500	104027690	5650	5670	5670	5650	8
582	20241129	091400	103982470	5660	5650	5660	5650	1594
583	20241129	091300	94970280	5650	5630	5650	5630	302
584	20241129	091200	93268000	5650	5630	5650	5630	669
585	20241129	091100	89501330	5660	5630	5660	5630	4
586	20241129	091000	89478720	5620	5630	5630	5620	75
587	20241129	090900	89056820	5660	5630	5660	5630	843
588	20241129	090800	84310580	5640	5640	5640	5640	475
589	20241129	090700	81631580	5650	5630	5650	5630	5
590	20241129	090600	81603350	5650	5640	5650	5630	219
591	20241129	090500	80370170	5630	5630	5630	5630	989
592	20241129	090400	74802100	5630	5630	5640	5630	964
593	20241129	090300	69368780	5640	5650	5660	5630	2318
594	20241129	090200	56304940	5650	5630	5650	5630	1587
595	20241129	090100	47364320	5630	5710	5710	5610	6564
596	20241129	090000	10232030	5720	5730	5730	5720	1784