KissMeData/052020/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193600	1001751420	5420	5420	5420	5420	3597
3	20241129	193500	1001751420	5420	5420	5420	5420	0
4	20241129	193400	1001751420	5420	5420	5420	5420	0
5	20241129	193300	1001751420	5420	5420	5420	5420	0
6	20241129	193200	1001751420	5420	5420	5420	5420	0
7	20241129	193100	1001751420	5420	5420	5420	5420	0
8	20241129	193000	1001751420	5420	5420	5420	5420	0
9	20241129	192900	1001751420	5420	5420	5420	5420	0
10	20241129	192800	1001751420	5420	5420	5420	5420	0
11	20241129	192700	1001751420	5420	5420	5420	5420	0
12	20241129	192600	1001751420	5420	5420	5420	5420	0
13	20241129	192500	1001751420	5420	5420	5420	5420	0
14	20241129	192400	1001751420	5420	5420	5420	5420	0
15	20241129	192300	1001751420	5420	5420	5420	5420	0
16	20241129	192200	1001751420	5420	5420	5420	5420	0
17	20241129	192100	1001751420	5420	5420	5420	5420	0
18	20241129	192000	1001751420	5420	5420	5420	5420	0
19	20241129	191900	1001751420	5420	5420	5420	5420	0
20	20241129	191800	1001751420	5420	5420	5420	5420	0
21	20241129	191700	1001751420	5420	5420	5420	5420	0
22	20241129	191600	1001751420	5420	5420	5420	5420	0
23	20241129	191500	1001751420	5420	5420	5420	5420	0
24	20241129	191400	1001751420	5420	5420	5420	5420	0
25	20241129	191300	1001751420	5420	5420	5420	5420	0
26	20241129	191200	1001751420	5420	5420	5420	5420	0
27	20241129	191100	1001751420	5420	5420	5420	5420	0
28	20241129	191000	1001751420	5420	5420	5420	5420	0
29	20241129	190900	1001751420	5420	5420	5420	5420	0
30	20241129	190800	1001751420	5420	5420	5420	5420	0
31	20241129	190700	1001751420	5420	5420	5420	5420	0
32	20241129	190600	1001751420	5420	5420	5420	5420	3597
33	20241129	190500	1001751420	5420	5420	5420	5420	0
34	20241129	190400	1001751420	5420	5420	5420	5420	0
35	20241129	190300	1001751420	5420	5420	5420	5420	0
36	20241129	190200	1001751420	5420	5420	5420	5420	0
37	20241129	190100	1001751420	5420	5420	5420	5420	0
38	20241129	190000	1001751420	5420	5420	5420	5420	0
39	20241129	185900	1001751420	5420	5420	5420	5420	0
40	20241129	185800	1001751420	5420	5420	5420	5420	0
41	20241129	185700	1001751420	5420	5420	5420	5420	0
42	20241129	185600	1001751420	5420	5420	5420	5420	0
43	20241129	185500	1001751420	5420	5420	5420	5420	0
44	20241129	185400	1001751420	5420	5420	5420	5420	0
45	20241129	185300	1001751420	5420	5420	5420	5420	0
46	20241129	185200	1001751420	5420	5420	5420	5420	0
47	20241129	185100	1001751420	5420	5420	5420	5420	0
48	20241129	185000	1001751420	5420	5420	5420	5420	0
49	20241129	184900	1001751420	5420	5420	5420	5420	0
50	20241129	184800	1001751420	5420	5420	5420	5420	0
51	20241129	184700	1001751420	5420	5420	5420	5420	0
52	20241129	184600	1001751420	5420	5420	5420	5420	0
53	20241129	184500	1001751420	5420	5420	5420	5420	0
54	20241129	184400	1001751420	5420	5420	5420	5420	0
55	20241129	184300	1001751420	5420	5420	5420	5420	0
56	20241129	184200	1001751420	5420	5420	5420	5420	0
57	20241129	184100	1001751420	5420	5420	5420	5420	0
58	20241129	184000	1001751420	5420	5420	5420	5420	0
59	20241129	183900	1001751420	5420	5420	5420	5420	0
60	20241129	183800	1001751420	5420	5420	5420	5420	0
61	20241129	183700	1001751420	5420	5420	5420	5420	0
62	20241129	183600	1001751420	5420	5420	5420	5420	3597
63	20241129	183500	1001751420	5420	5420	5420	5420	0
64	20241129	183400	1001751420	5420	5420	5420	5420	0
65	20241129	183300	1001751420	5420	5420	5420	5420	0
66	20241129	183200	1001751420	5420	5420	5420	5420	0
67	20241129	183100	1001751420	5420	5420	5420	5420	0
68	20241129	183000	1001751420	5420	5420	5420	5420	0
69	20241129	182900	1001751420	5420	5420	5420	5420	0
70	20241129	182800	1001751420	5420	5420	5420	5420	0
71	20241129	182700	1001751420	5420	5420	5420	5420	0
72	20241129	182600	1001751420	5420	5420	5420	5420	0
73	20241129	182500	1001751420	5420	5420	5420	5420	0
74	20241129	182400	1001751420	5420	5420	5420	5420	0
75	20241129	182300	1001751420	5420	5420	5420	5420	0
76	20241129	182200	1001751420	5420	5420	5420	5420	0
77	20241129	182100	1001751420	5420	5420	5420	5420	0
78	20241129	182000	1001751420	5420	5420	5420	5420	0
79	20241129	181900	1001751420	5420	5420	5420	5420	0
80	20241129	181800	1001751420	5420	5420	5420	5420	0
81	20241129	181700	1001751420	5420	5420	5420	5420	0
82	20241129	181600	1001751420	5420	5420	5420	5420	0
83	20241129	181500	1001751420	5420	5420	5420	5420	0
84	20241129	181400	1001751420	5420	5420	5420	5420	0
85	20241129	181300	1001751420	5420	5420	5420	5420	0
86	20241129	181200	1001751420	5420	5420	5420	5420	0
87	20241129	181100	1001751420	5420	5420	5420	5420	0
88	20241129	181000	1001751420	5420	5420	5420	5420	0
89	20241129	180900	1001751420	5420	5420	5420	5420	0
90	20241129	180800	1001751420	5420	5420	5420	5420	0
91	20241129	180700	1001751420	5420	5420	5420	5420	0
92	20241129	180600	1001751420	5420	5420	5420	5420	3597
93	20241129	180500	1001751420	5420	5420	5420	5420	0
94	20241129	180400	1001751420	5420	5420	5420	5420	0
95	20241129	180300	1001751420	5420	5420	5420	5420	0
96	20241129	180200	1001751420	5420	5420	5420	5420	0
97	20241129	180100	1001751420	5420	5420	5420	5420	0
98	20241129	180000	1001751420	5420	5420	5420	5420	0
99	20241129	175900	1001751420	5420	5420	5420	5420	0
100	20241129	175800	1001751420	5420	5420	5420	5420	0
101	20241129	175700	1001751420	5420	5420	5420	5420	0
102	20241129	175600	1001751420	5420	5420	5420	5420	0
103	20241129	175500	1001751420	5420	5420	5420	5420	0
104	20241129	175400	1001751420	5420	5420	5420	5420	0
105	20241129	175300	1001751420	5420	5420	5420	5420	0
106	20241129	175200	1001751420	5420	5420	5420	5420	0
107	20241129	175100	1001751420	5420	5420	5420	5420	0
108	20241129	175000	1001751420	5420	5420	5420	5420	0
109	20241129	174900	1001751420	5420	5420	5420	5420	0
110	20241129	174800	1001751420	5420	5420	5420	5420	0
111	20241129	174700	1001751420	5420	5420	5420	5420	0
112	20241129	174600	1001751420	5420	5420	5420	5420	0
113	20241129	174500	1001751420	5420	5420	5420	5420	0
114	20241129	174400	1001751420	5420	5420	5420	5420	0
115	20241129	174300	1001751420	5420	5420	5420	5420	0
116	20241129	174200	1001751420	5420	5420	5420	5420	0
117	20241129	174100	1001751420	5420	5420	5420	5420	0
118	20241129	174000	1001751420	5420	5420	5420	5420	0
119	20241129	173900	1001751420	5420	5420	5420	5420	0
120	20241129	173800	1001751420	5420	5420	5420	5420	0
121	20241129	173700	1001751420	5420	5420	5420	5420	0
122	20241129	173600	1001751420	5420	5420	5420	5420	3597
123	20241129	173500	1001751420	5420	5420	5420	5420	0
124	20241129	173400	1001751420	5420	5420	5420	5420	0
125	20241129	173300	1001751420	5420	5420	5420	5420	0
126	20241129	173200	1001751420	5420	5420	5420	5420	0
127	20241129	173100	1001751420	5420	5420	5420	5420	0
128	20241129	173000	1001751420	5420	5420	5420	5420	0
129	20241129	172900	1001751420	5420	5420	5420	5420	0
130	20241129	172800	1001751420	5420	5420	5420	5420	0
131	20241129	172700	1001751420	5420	5420	5420	5420	0
132	20241129	172600	1001751420	5420	5420	5420	5420	0
133	20241129	172500	1001751420	5420	5420	5420	5420	0
134	20241129	172400	1001751420	5420	5420	5420	5420	0
135	20241129	172300	1001751420	5420	5420	5420	5420	0
136	20241129	172200	1001751420	5420	5420	5420	5420	0
137	20241129	172100	1001751420	5420	5420	5420	5420	0
138	20241129	172000	1001751420	5420	5420	5420	5420	0
139	20241129	171900	1001751420	5420	5420	5420	5420	0
140	20241129	171800	1001751420	5420	5420	5420	5420	0
141	20241129	171700	1001751420	5420	5420	5420	5420	0
142	20241129	171600	1001751420	5420	5420	5420	5420	0
143	20241129	171500	1001751420	5420	5420	5420	5420	0
144	20241129	171400	1001751420	5420	5420	5420	5420	0
145	20241129	171300	1001751420	5420	5420	5420	5420	0
146	20241129	171200	1001751420	5420	5420	5420	5420	0
147	20241129	171100	1001751420	5420	5420	5420	5420	0
148	20241129	171000	1001751420	5420	5420	5420	5420	0
149	20241129	170900	1001751420	5420	5420	5420	5420	0
150	20241129	170800	1001751420	5420	5420	5420	5420	0
151	20241129	170700	1001751420	5420	5420	5420	5420	0
152	20241129	170600	1001751420	5420	5420	5420	5420	3597
153	20241129	170500	1001751420	5420	5420	5420	5420	0
154	20241129	170400	1001751420	5420	5420	5420	5420	0
155	20241129	170300	1001751420	5420	5420	5420	5420	0
156	20241129	170200	1001751420	5420	5420	5420	5420	0
157	20241129	170100	1001751420	5420	5420	5420	5420	0
158	20241129	170000	1001751420	5420	5420	5420	5420	0
159	20241129	165900	1001751420	5420	5420	5420	5420	0
160	20241129	165800	1001751420	5420	5420	5420	5420	0
161	20241129	165700	1001751420	5420	5420	5420	5420	0
162	20241129	165600	1001751420	5420	5420	5420	5420	0
163	20241129	165500	1001751420	5420	5420	5420	5420	0
164	20241129	165400	1001751420	5420	5420	5420	5420	0
165	20241129	165300	1001751420	5420	5420	5420	5420	0
166	20241129	165200	1001751420	5420	5420	5420	5420	0
167	20241129	165100	1001751420	5420	5420	5420	5420	0
168	20241129	165000	1001751420	5420	5420	5420	5420	0
169	20241129	164900	1001751420	5420	5420	5420	5420	0
170	20241129	164800	1001751420	5420	5420	5420	5420	0
171	20241129	164700	1001751420	5420	5420	5420	5420	0
172	20241129	164600	1001751420	5420	5420	5420	5420	0
173	20241129	164500	1001751420	5420	5420	5420	5420	0
174	20241129	164400	1001751420	5420	5420	5420	5420	0
175	20241129	164300	1001751420	5420	5420	5420	5420	0
176	20241129	164200	1001751420	5420	5420	5420	5420	0
177	20241129	164100	1001751420	5420	5420	5420	5420	0
178	20241129	164000	1001751420	5420	5420	5420	5420	0
179	20241129	163900	1001751420	5420	5420	5420	5420	0
180	20241129	163800	1001751420	5420	5420	5420	5420	0
181	20241129	163700	1001751420	5420	5420	5420	5420	0
182	20241129	163600	1001751420	5420	5420	5420	5420	3597
183	20241129	163500	1001751420	5420	5420	5420	5420	0
184	20241129	163400	1001751420	5420	5420	5420	5420	0
185	20241129	163300	1001751420	5420	5420	5420	5420	0
186	20241129	163200	1001751420	5420	5420	5420	5420	0
187	20241129	163100	1001751420	5420	5420	5420	5420	0
188	20241129	163000	1001751420	5420	5420	5420	5420	0
189	20241129	162900	1001751420	5420	5420	5420	5420	0
190	20241129	162800	1001751420	5420	5420	5420	5420	0
191	20241129	162700	1001751420	5420	5420	5420	5420	0
192	20241129	162600	1001751420	5420	5420	5420	5420	0
193	20241129	162500	1001751420	5420	5420	5420	5420	0
194	20241129	162400	1001751420	5420	5420	5420	5420	0
195	20241129	162300	1001751420	5420	5420	5420	5420	0
196	20241129	162200	1001751420	5420	5420	5420	5420	0
197	20241129	162100	1001751420	5420	5420	5420	5420	0
198	20241129	162000	1001751420	5420	5420	5420	5420	0
199	20241129	161900	1001751420	5420	5420	5420	5420	0
200	20241129	161800	1001751420	5420	5420	5420	5420	0
201	20241129	161700	1001751420	5420	5420	5420	5420	0
202	20241129	161600	1001751420	5420	5420	5420	5420	0
203	20241129	161500	1001751420	5420	5420	5420	5420	0
204	20241129	161400	1001751420	5420	5420	5420	5420	0
205	20241129	161300	1001751420	5420	5420	5420	5420	0
206	20241129	161200	1001751420	5420	5420	5420	5420	0
207	20241129	161100	1001751420	5420	5420	5420	5420	0
208	20241129	161000	1001751420	5420	5420	5420	5420	0
209	20241129	160900	1001751420	5420	5420	5420	5420	0
210	20241129	160800	1001751420	5420	5420	5420	5420	0
211	20241129	160700	1001751420	5420	5420	5420	5420	0
212	20241129	160600	1001751420	5420	5420	5420	5420	3597
213	20241129	160500	1001751420	5420	5420	5420	5420	0
214	20241129	160400	1001751420	5420	5420	5420	5420	0
215	20241129	160300	1001751420	5420	5420	5420	5420	0
216	20241129	160200	1001751420	5420	5420	5420	5420	0
217	20241129	160100	1001751420	5420	5420	5420	5420	0
218	20241129	160000	1001751420	5420	5420	5420	5420	0
219	20241129	155900	1001751420	5420	5420	5420	5420	0
220	20241129	155800	1001751420	5420	5420	5420	5420	0
221	20241129	155700	1001751420	5420	5420	5420	5420	0
222	20241129	155600	1001751420	5420	5420	5420	5420	0
223	20241129	155500	1001751420	5420	5420	5420	5420	0
224	20241129	155400	1001751420	5420	5420	5420	5420	0
225	20241129	155300	1001751420	5420	5420	5420	5420	0
226	20241129	155200	1001751420	5420	5420	5420	5420	0
227	20241129	155100	1001751420	5420	5420	5420	5420	0
228	20241129	155000	1001751420	5420	5420	5420	5420	0
229	20241129	154900	1001751420	5420	5420	5420	5420	0
230	20241129	154800	1001751420	5420	5420	5420	5420	0
231	20241129	154700	1001751420	5420	5420	5420	5420	0
232	20241129	154600	1001751420	5420	5420	5420	5420	0
233	20241129	154500	1001751420	5420	5420	5420	5420	0
234	20241129	154400	1001751420	5420	5420	5420	5420	0
235	20241129	154300	1001751420	5420	5420	5420	5420	0
236	20241129	154200	1001751420	5420	5420	5420	5420	0
237	20241129	154100	1001751420	5420	5420	5420	5420	0
238	20241129	154000	1001751420	5420	5420	5420	5420	0
239	20241129	153900	1001751420	5420	5420	5420	5420	0
240	20241129	153800	1001751420	5420	5420	5420	5420	0
241	20241129	153700	1001751420	5420	5420	5420	5420	0
242	20241129	153600	1001751420	5420	5420	5420	5420	3597
243	20241129	153500	1001751420	5420	5420	5420	5420	0
244	20241129	153400	1001751420	5420	5420	5420	5420	0
245	20241129	153300	1001751420	5420	5420	5420	5420	0
246	20241129	153200	1001751420	5420	5420	5420	5420	0
247	20241129	153100	1001751420	5420	5420	5420	5420	0
248	20241129	153000	1001751420	5420	5420	5420	5420	3597
249	20241129	152900	982255680	5420	5420	5420	5420	0
250	20241129	152800	982255680	5420	5420	5420	5420	0
251	20241129	152700	982255680	5420	5420	5420	5420	0
252	20241129	152600	982255680	5420	5420	5420	5420	0
253	20241129	152500	982255680	5420	5420	5420	5420	0
254	20241129	152400	982255680	5420	5420	5420	5420	0
255	20241129	152300	982255680	5420	5420	5420	5420	0
256	20241129	152200	982255680	5420	5420	5420	5420	0
257	20241129	152100	982255680	5420	5420	5420	5420	0
258	20241129	152000	982255680	5420	5420	5420	5420	0
259	20241129	151900	982255680	5420	5400	5420	5400	932
260	20241129	151800	977205840	5400	5400	5400	5400	1014
261	20241129	151700	971730240	5410	5400	5410	5390	438
262	20241129	151600	969365420	5420	5420	5420	5420	111
263	20241129	151500	968763800	5420	5390	5420	5390	2272
264	20241129	151400	956509560	5420	5420	5420	5420	0
265	20241129	151300	956509560	5420	5410	5420	5390	201
266	20241129	151200	955425870	5410	5410	5410	5410	12
267	20241129	151100	955360950	5410	5410	5410	5410	0
268	20241129	151000	955360950	5410	5410	5410	5410	0
269	20241129	150900	955360950	5410	5410	5410	5410	5
270	20241129	150800	955333900	5390	5390	5390	5390	200
271	20241129	150700	954255900	5390	5390	5390	5390	1013
272	20241129	150600	948795830	5390	5390	5390	5390	0
273	20241129	150500	948795830	5390	5400	5400	5390	328
274	20241129	150400	947026980	5420	5420	5420	5420	0
275	20241129	150300	947026980	5420	5420	5420	5420	369
276	20241129	150200	945027000	5420	5420	5420	5420	200
277	20241129	150100	943943000	5420	5420	5420	5420	0
278	20241129	150000	943943000	5420	5420	5420	5420	0
279	20241129	145900	943943000	5420	5390	5420	5390	112
280	20241129	145800	943339280	5390	5410	5410	5390	2002
281	20241129	145700	932548460	5410	5410	5410	5410	6
282	20241129	145600	932516000	5390	5390	5420	5390	604
283	20241129	145500	929260410	5400	5400	5400	5400	2138
284	20241129	145400	917715210	5420	5420	5420	5420	0
285	20241129	145300	917715210	5420	5400	5420	5390	65
286	20241129	145200	917364630	5400	5400	5400	5400	1286
287	20241129	145100	910420230	5420	5440	5440	5420	2392
288	20241129	145000	897451260	5440	5440	5440	5440	1000
289	20241129	144900	892011260	5430	5440	5440	5430	12
290	20241129	144800	891946090	5430	5430	5430	5430	1
291	20241129	144700	891940660	5420	5420	5420	5420	32
292	20241129	144600	891767220	5420	5420	5420	5420	139
293	20241129	144500	891013840	5420	5420	5420	5420	0
294	20241129	144400	891013840	5420	5440	5440	5420	1102
295	20241129	144300	885023000	5440	5430	5440	5420	114
296	20241129	144200	884404560	5420	5420	5420	5420	7
297	20241129	144100	884366620	5420	5410	5420	5400	245
298	20241129	144000	883040900	5410	5410	5420	5410	134
299	20241129	143900	882315660	5410	5420	5420	5410	103
300	20241129	143800	881757410	5380	5400	5400	5380	59
301	20241129	143700	881439740	5400	5400	5400	5400	0
302	20241129	143600	881439740	5400	5410	5410	5400	12
303	20241129	143500	881374850	5400	5400	5400	5400	0
304	20241129	143400	881374850	5400	5400	5400	5400	0
305	20241129	143300	881374850	5400	5430	5430	5400	287
306	20241129	143200	879816800	5430	5400	5430	5400	1100
307	20241129	143100	873875390	5390	5390	5390	5390	300
308	20241129	143000	872258390	5390	5390	5390	5390	904
309	20241129	142900	867385830	5390	5390	5390	5380	2964
310	20241129	142800	851429870	5390	5410	5410	5390	2526
311	20241129	142700	837797230	5440	5440	5440	5440	0
312	20241129	142600	837797230	5440	5440	5440	5440	0
313	20241129	142500	837797230	5440	5440	5440	5440	850
314	20241129	142400	833173230	5400	5430	5430	5400	5905
315	20241129	142300	801228560	5430	5430	5430	5430	0
316	20241129	142200	801228560	5430	5430	5430	5430	44
317	20241129	142100	800989640	5430	5430	5430	5430	214
318	20241129	142000	799827620	5420	5420	5420	5420	100
319	20241129	141900	799285620	5420	5420	5420	5420	1000
320	20241129	141800	793865620	5420	5420	5420	5420	0
321	20241129	141700	793865620	5420	5420	5420	5420	100
322	20241129	141600	793323620	5420	5450	5450	5420	455
323	20241129	141500	790857490	5430	5430	5430	5430	120
324	20241129	141400	790205890	5430	5430	5430	5430	1000
325	20241129	141300	784775890	5440	5440	5440	5440	461
326	20241129	141200	782268050	5460	5450	5460	5450	743
327	20241129	141100	778211570	5450	5450	5450	5450	10
328	20241129	141000	778157070	5450	5450	5450	5450	41
329	20241129	140900	777933620	5450	5460	5460	5450	182
330	20241129	140800	776941670	5460	5460	5460	5460	0
331	20241129	140700	776941670	5460	5460	5460	5460	1379
332	20241129	140600	769412330	5460	5460	5460	5460	0
333	20241129	140500	769412330	5460	5460	5460	5460	8
334	20241129	140400	769368650	5450	5440	5450	5440	7
335	20241129	140300	769330550	5440	5440	5440	5440	0
336	20241129	140200	769330550	5440	5440	5440	5440	34
337	20241129	140100	769145590	5440	5420	5440	5420	666
338	20241129	140000	765522950	5430	5430	5430	5430	30
339	20241129	135900	765360050	5430	5430	5430	5430	100
340	20241129	135800	764817050	5420	5420	5420	5420	480
341	20241129	135700	762215450	5430	5440	5440	5430	364
342	20241129	135600	760235390	5440	5440	5440	5440	50
343	20241129	135500	759963390	5440	5440	5440	5440	98
344	20241129	135400	759430270	5440	5440	5440	5440	23
345	20241129	135300	759305150	5440	5440	5440	5440	0
346	20241129	135200	759305150	5440	5440	5440	5440	0
347	20241129	135100	759305150	5440	5420	5440	5420	226
348	20241129	135000	758080210	5460	5460	5460	5460	0
349	20241129	134900	758080210	5460	5450	5460	5450	463
350	20241129	134800	755555230	5470	5470	5470	5470	0
351	20241129	134700	755555230	5470	5470	5470	5470	1
352	20241129	134600	755549760	5470	5460	5470	5460	401
353	20241129	134500	753356830	5420	5420	5420	5420	0
354	20241129	134400	753356830	5420	5420	5420	5420	0
355	20241129	134300	753356830	5420	5420	5420	5420	0
356	20241129	134200	753356830	5420	5420	5420	5420	0
357	20241129	134100	753356830	5420	5420	5420	5420	0
358	20241129	134000	753356830	5420	5450	5450	5420	825
359	20241129	133900	748869760	5470	5470	5470	5460	161
360	20241129	133800	747989810	5470	5470	5470	5470	25
361	20241129	133700	747853060	5500	5500	5500	5490	105
362	20241129	133600	747276160	5510	5510	5510	5510	5
363	20241129	133500	747248610	5500	5500	5500	5500	201
364	20241129	133400	746143110	5500	5500	5500	5500	624
365	20241129	133300	742711110	5460	5460	5460	5460	0
366	20241129	133200	742711110	5460	5500	5500	5460	35
367	20241129	133100	742519810	5500	5470	5500	5470	1250
368	20241129	133000	735650790	5470	5470	5470	5470	0
369	20241129	132900	735650790	5470	5470	5470	5470	18
370	20241129	132800	735552330	5470	5470	5470	5470	8
371	20241129	132700	735508570	5450	5450	5450	5450	0
372	20241129	132600	735508570	5450	5470	5470	5450	21
373	20241129	132500	735394100	5450	5450	5450	5450	29
374	20241129	132400	735236050	5460	5460	5460	5460	195
375	20241129	132300	734171350	5460	5460	5460	5460	300
376	20241129	132200	732533350	5480	5480	5480	5480	20
377	20241129	132100	732423750	5480	5480	5480	5480	1
378	20241129	132000	732418270	5480	5480	5480	5480	0
379	20241129	131900	732418270	5480	5460	5480	5460	209
380	20241129	131800	731276000	5460	5460	5460	5460	47
381	20241129	131700	731019380	5440	5440	5440	5440	0
382	20241129	131600	731019380	5440	5440	5440	5440	2002
383	20241129	131500	720128500	5440	5440	5440	5440	0
384	20241129	131400	720128500	5440	5440	5440	5440	766
385	20241129	131300	715961460	5430	5430	5430	5430	2700
386	20241129	131200	701300460	5430	5430	5430	5430	1
387	20241129	131100	701295030	5430	5430	5430	5430	1
388	20241129	131000	701289600	5400	5400	5400	5400	0
389	20241129	130900	701289600	5400	5400	5400	5400	30
390	20241129	130800	701127600	5400	5400	5400	5400	0
391	20241129	130700	701127600	5400	5400	5400	5400	8
392	20241129	130600	701084400	5400	5400	5400	5400	390
393	20241129	130500	698978400	5420	5430	5430	5400	27
394	20241129	130400	698832040	5400	5430	5430	5400	74
395	20241129	130300	698430430	5430	5430	5430	5430	0
396	20241129	130200	698430430	5430	5430	5430	5430	20
397	20241129	130100	698321830	5430	5430	5430	5400	198
398	20241129	130000	697251400	5410	5410	5410	5410	751
399	20241129	125900	693188490	5440	5420	5440	5420	91
400	20241129	125800	692694670	5410	5410	5410	5410	254
401	20241129	125700	691320530	5410	5410	5410	5410	33
402	20241129	125600	691142000	5400	5380	5400	5380	4
403	20241129	125500	691120440	5380	5420	5420	5380	3625
404	20241129	125400	671579810	5430	5430	5430	5430	0
405	20241129	125300	671579810	5430	5430	5430	5430	0
406	20241129	125200	671579810	5430	5430	5430	5430	94
407	20241129	125100	671069390	5430	5430	5430	5430	50
408	20241129	125000	670797890	5430	5430	5430	5430	0
409	20241129	124900	670797890	5430	5440	5440	5430	154
410	20241129	124800	669961660	5440	5440	5440	5440	1
411	20241129	124700	669956220	5440	5440	5440	5440	0
412	20241129	124600	669956220	5440	5430	5440	5420	90
413	20241129	124500	669466810	5440	5440	5440	5440	0
414	20241129	124400	669466810	5440	5440	5440	5440	4
415	20241129	124300	669445050	5440	5440	5440	5440	1
416	20241129	124200	669439610	5410	5410	5410	5410	0
417	20241129	124100	669439610	5410	5410	5410	5410	0
418	20241129	124000	669439610	5410	5410	5410	5410	0
419	20241129	123900	669439610	5410	5410	5410	5410	0
420	20241129	123800	669439610	5410	5410	5410	5410	0
421	20241129	123700	669439610	5410	5410	5410	5410	0
422	20241129	123600	669439610	5410	5410	5410	5410	183
423	20241129	123500	668449580	5440	5440	5440	5440	0
424	20241129	123400	668449580	5440	5440	5440	5440	0
425	20241129	123300	668449580	5440	5430	5440	5430	93
426	20241129	123200	667944340	5430	5430	5430	5430	13
427	20241129	123100	667873750	5430	5430	5430	5430	3
428	20241129	123000	667857460	5400	5410	5410	5400	737
429	20241129	122900	663877620	5410	5410	5410	5410	0
430	20241129	122800	663877620	5410	5420	5420	5410	1410
431	20241129	122700	656248880	5420	5420	5420	5420	0
432	20241129	122600	656248880	5420	5420	5420	5420	25
433	20241129	122500	656113380	5420	5420	5420	5420	0
434	20241129	122400	656113380	5420	5420	5420	5420	10
435	20241129	122300	656059180	5410	5410	5410	5410	258
436	20241129	122200	654663400	5420	5420	5430	5420	519
437	20241129	122100	651850410	5460	5460	5460	5460	0
438	20241129	122000	651850410	5460	5460	5460	5460	1
439	20241129	121900	651844950	5420	5410	5420	5410	452
440	20241129	121800	649396500	5410	5410	5410	5410	6
441	20241129	121700	649364040	5410	5410	5410	5410	702
442	20241129	121600	645566220	5410	5410	5410	5410	65
443	20241129	121500	645214570	5410	5410	5410	5410	510
444	20241129	121400	642455470	5400	5400	5410	5400	1251
445	20241129	121300	635700060	5400	5400	5400	5400	25
446	20241129	121200	635565060	5420	5420	5420	5420	0
447	20241129	121100	635565060	5420	5420	5420	5420	0
448	20241129	121000	635565060	5420	5420	5420	5420	2
449	20241129	120900	635554220	5390	5390	5410	5390	281
450	20241129	120800	634036030	5410	5410	5410	5410	500
451	20241129	120700	631331030	5410	5410	5410	5410	10
452	20241129	120600	631276930	5380	5380	5380	5380	0
453	20241129	120500	631276930	5380	5380	5380	5380	0
454	20241129	120400	631276930	5380	5400	5420	5360	2918
455	20241129	120300	615582010	5400	5410	5410	5400	1246
456	20241129	120200	608853160	5410	5410	5410	5410	0
457	20241129	120100	608853160	5410	5410	5410	5410	1111
458	20241129	120000	602842650	5410	5410	5410	5410	0
459	20241129	115900	602842650	5410	5420	5420	5410	1734
460	20241129	115800	593459710	5420	5420	5420	5420	816
461	20241129	115700	589036990	5430	5430	5430	5430	0
462	20241129	115600	589036990	5430	5430	5430	5430	0
463	20241129	115500	589036990	5430	5430	5430	5430	355
464	20241129	115400	587109340	5430	5430	5430	5430	0
465	20241129	115300	587109340	5430	5430	5430	5430	140
466	20241129	115200	586349140	5420	5430	5430	5420	500
467	20241129	115100	583637100	5440	5440	5440	5440	0
468	20241129	115000	583637100	5440	5440	5440	5440	5
469	20241129	114900	583609900	5420	5420	5420	5420	0
470	20241129	114800	583609900	5420	5420	5420	5420	0
471	20241129	114700	583609900	5420	5420	5420	5420	5
472	20241129	114600	583582800	5420	5420	5420	5420	0
473	20241129	114500	583582800	5420	5420	5420	5420	78
474	20241129	114400	583160040	5420	5420	5420	5420	305
475	20241129	114300	581506940	5420	5410	5420	5410	610
476	20241129	114200	578206740	5400	5400	5400	5400	0
477	20241129	114100	578206740	5400	5400	5400	5400	0
478	20241129	114000	578206740	5400	5400	5400	5400	0
479	20241129	113900	578206740	5400	5420	5420	5400	13167
480	20241129	113800	507074630	5420	5420	5420	5420	20
481	20241129	113700	506966230	5420	5420	5420	5420	0
482	20241129	113600	506966230	5420	5430	5430	5420	3000
483	20241129	113500	490697790	5430	5430	5430	5430	210
484	20241129	113400	489557490	5420	5420	5420	5420	0
485	20241129	113300	489557490	5420	5420	5420	5420	0
486	20241129	113200	489557490	5420	5480	5480	5420	2800
487	20241129	113100	474324220	5480	5480	5480	5480	500
488	20241129	113000	471584220	5480	5480	5480	5480	500
489	20241129	112900	468844220	5490	5490	5490	5490	1
490	20241129	112800	468838730	5440	5470	5470	5440	600
491	20241129	112700	465569230	5470	5470	5470	5470	0
492	20241129	112600	465569230	5470	5470	5470	5470	0
493	20241129	112500	465569230	5470	5470	5470	5470	0
494	20241129	112400	465569230	5470	5470	5470	5470	0
495	20241129	112300	465569230	5470	5470	5470	5470	19
496	20241129	112200	465465300	5460	5460	5460	5460	1
497	20241129	112100	465459840	5460	5460	5460	5460	0
498	20241129	112000	465459840	5460	5460	5460	5460	7
499	20241129	111900	465421620	5450	5460	5460	5450	63
500	20241129	111800	465078140	5460	5470	5470	5460	150
501	20241129	111700	464259100	5470	5470	5470	5470	14
502	20241129	111600	464182520	5460	5460	5460	5460	0
503	20241129	111500	464182520	5460	5470	5470	5460	1197
504	20241129	111400	457645210	5480	5480	5480	5480	0
505	20241129	111300	457645210	5480	5480	5480	5480	36
506	20241129	111200	457447930	5470	5470	5470	5470	0
507	20241129	111100	457447930	5470	5470	5470	5470	0
508	20241129	111000	457447930	5470	5490	5490	5470	19
509	20241129	110900	457343980	5460	5460	5460	5460	0
510	20241129	110800	457343980	5460	5460	5460	5460	0
511	20241129	110700	457343980	5460	5460	5460	5460	293
512	20241129	110600	455744200	5460	5470	5470	5460	188
513	20241129	110500	454717710	5460	5460	5460	5460	156
514	20241129	110400	453865950	5470	5470	5470	5470	35
515	20241129	110300	453674500	5470	5470	5470	5470	0
516	20241129	110200	453674500	5470	5470	5470	5470	0
517	20241129	110100	453674500	5470	5470	5470	5470	4
518	20241129	110000	453652620	5470	5470	5470	5470	50
519	20241129	105900	453379120	5470	5480	5480	5470	98
520	20241129	105800	452843050	5500	5500	5500	5500	0
521	20241129	105700	452843050	5500	5500	5500	5500	1
522	20241129	105600	452837550	5470	5470	5470	5470	0
523	20241129	105500	452837550	5470	5470	5470	5470	0
524	20241129	105400	452837550	5470	5490	5490	5470	628
525	20241129	105300	449402270	5490	5490	5490	5490	0
526	20241129	105200	449402270	5490	5490	5490	5490	41
527	20241129	105100	449177180	5480	5480	5480	5480	0
528	20241129	105000	449177180	5480	5480	5480	5480	51
529	20241129	104900	448897700	5490	5490	5490	5490	1
530	20241129	104800	448892210	5490	5490	5490	5490	0
531	20241129	104700	448892210	5490	5490	5490	5490	50
532	20241129	104600	448617710	5500	5500	5500	5500	0
533	20241129	104500	448617710	5500	5500	5500	5500	0
534	20241129	104400	448617710	5500	5500	5500	5500	348
535	20241129	104300	446703710	5500	5500	5500	5500	0
536	20241129	104200	446703710	5500	5490	5500	5490	3
537	20241129	104100	446687230	5480	5490	5490	5480	82
538	20241129	104000	446237640	5510	5510	5510	5510	1
539	20241129	103900	446232130	5480	5480	5480	5480	0
540	20241129	103800	446232130	5480	5480	5480	5480	0
541	20241129	103700	446232130	5480	5480	5480	5480	0
542	20241129	103600	446232130	5480	5480	5480	5480	0
543	20241129	103500	446232130	5480	5480	5480	5480	0
544	20241129	103400	446232130	5480	5480	5480	5480	100
545	20241129	103300	445684130	5490	5490	5550	5490	214
546	20241129	103200	444501230	5490	5490	5490	5490	0
547	20241129	103100	444501230	5490	5490	5490	5490	50
548	20241129	103000	444226730	5490	5490	5490	5490	20
549	20241129	102900	444116930	5530	5530	5530	5530	0
550	20241129	102800	444116930	5530	5530	5530	5530	0
551	20241129	102700	444116930	5530	5530	5530	5530	100
552	20241129	102600	443563930	5530	5530	5530	5530	0
553	20241129	102500	443563930	5530	5530	5530	5530	1
554	20241129	102400	443558400	5500	5460	5500	5460	145
555	20241129	102300	442762520	5490	5490	5490	5490	0
556	20241129	102200	442762520	5490	5490	5490	5490	0
557	20241129	102100	442762520	5490	5470	5490	5470	505
558	20241129	102000	439992230	5480	5480	5480	5480	315
559	20241129	101900	438266030	5470	5470	5470	5470	301
560	20241129	101800	436619560	5470	5470	5470	5470	33
561	20241129	101700	436439050	5430	5430	5430	5430	0
562	20241129	101600	436439050	5430	5430	5430	5430	0
563	20241129	101500	436439050	5430	5430	5430	5430	0
564	20241129	101400	436439050	5430	5450	5450	5430	525
565	20241129	101300	433583740	5440	5440	5440	5440	0
566	20241129	101200	433583740	5440	5440	5440	5440	0
567	20241129	101100	433583740	5440	5440	5440	5440	0
568	20241129	101000	433583740	5440	5440	5440	5440	0
569	20241129	100900	433583740	5440	5440	5440	5440	501
570	20241129	100800	430858300	5420	5430	5430	5420	1917
571	20241129	100700	420462860	5430	5440	5440	5430	516
572	20241129	100600	417655950	5450	5460	5460	5450	1185
573	20241129	100500	411195590	5460	5460	5460	5460	20
574	20241129	100400	411086390	5460	5460	5460	5450	86
575	20241129	100300	410616870	5460	5460	5460	5460	18
576	20241129	100200	410518590	5450	5450	5450	5450	1555
577	20241129	100100	402043840	5450	5470	5470	5450	1725
578	20241129	100000	392624540	5480	5480	5480	5480	100
579	20241129	095900	392076540	5480	5480	5480	5480	300
580	20241129	095800	390432540	5480	5480	5480	5480	750
581	20241129	095700	386322540	5490	5500	5500	5490	1036
582	20241129	095600	380634890	5490	5490	5490	5490	157
583	20241129	095500	379772960	5510	5510	5510	5510	0
584	20241129	095400	379772960	5510	5510	5510	5510	0
585	20241129	095300	379772960	5510	5500	5510	5500	51
586	20241129	095200	379492450	5500	5500	5500	5500	2196
587	20241129	095100	367414450	5510	5510	5510	5510	989
588	20241129	095000	361965060	5520	5510	5520	5510	7
589	20241129	094900	361926480	5510	5520	5520	5510	101
590	20241129	094800	361369900	5520	5520	5520	5520	332
591	20241129	094700	359537260	5520	5520	5520	5520	2163
592	20241129	094600	347597500	5550	5550	5550	5550	0
593	20241129	094500	347597500	5550	5550	5550	5550	276
594	20241129	094400	346065700	5550	5550	5550	5550	1
595	20241129	094300	346060150	5560	5560	5560	5560	14
596	20241129	094200	345982310	5560	5510	5560	5510	318
597	20241129	094100	344227470	5540	5520	5540	5510	204
598	20241129	094000	343103300	5530	5550	5550	5530	50
599	20241129	093900	342826600	5560	5560	5560	5560	1
600	20241129	093800	342821040	5530	5530	5530	5530	482
601	20241129	093700	340155580	5530	5530	5530	5530	0
602	20241129	093600	340155580	5530	5540	5540	5510	1102
603	20241129	093500	334072960	5540	5540	5550	5520	960
604	20241129	093400	328757870	5550	5550	5550	5550	1
605	20241129	093300	328752320	5550	5520	5550	5520	207
606	20241129	093200	327609470	5520	5550	5550	5520	51
607	20241129	093100	327326450	5550	5550	5550	5550	32
608	20241129	093000	327148850	5500	5500	5500	5500	0
609	20241129	092900	327148850	5500	5520	5520	5500	81
610	20241129	092800	326701750	5490	5490	5500	5490	170
611	20241129	092700	325767950	5490	5510	5510	5490	693
612	20241129	092600	321956050	5510	5520	5520	5510	1183
613	20241129	092500	315427520	5520	5550	5550	5520	4563
614	20241129	092400	290206850	5570	5600	5600	5540	625
615	20241129	092300	286730840	5610	5600	5610	5600	1090
616	20241129	092200	280626590	5600	5570	5610	5550	2914
617	20241129	092100	264315160	5570	5580	5610	5570	1169
618	20241129	092000	257797710	5620	5610	5620	5600	3164
619	20241129	091900	240051290	5600	5590	5600	5590	1015
620	20241129	091800	234368090	5570	5600	5600	5570	253
621	20241129	091700	232956660	5600	5580	5600	5580	1258
622	20241129	091600	225928650	5580	5580	5580	5580	139
623	20241129	091500	225153030	5570	5610	5610	5570	291
624	20241129	091400	223524160	5580	5580	5580	5580	500
625	20241129	091300	220734160	5580	5620	5630	5580	831
626	20241129	091200	216077960	5630	5640	5640	5600	2842
627	20241129	091100	200113370	5640	5560	5650	5560	8791
628	20241129	091000	150793300	5560	5480	5560	5480	2468
629	20241129	090900	137221380	5480	5440	5480	5440	1682
630	20241129	090800	128049660	5400	5400	5400	5400	61
631	20241129	090700	127720260	5400	5450	5460	5400	3191
632	20241129	090600	110409810	5450	5470	5470	5450	208
633	20241129	090500	109272260	5460	5460	5460	5460	45
634	20241129	090400	109026560	5480	5430	5480	5430	1745
635	20241129	090300	99535980	5450	5490	5490	5400	4921
636	20241129	090200	72906550	5390	5490	5490	5390	4616
637	20241129	090100	47890550	5500	5500	5520	5450	1447
638	20241129	090000	39931990	5500	5310	5500	5310	7440