KissMeData/093370/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200800	862885550	5290	5290	5290	5290	14074
3	20241129	200700	862885550	5290	5290	5290	5290	0
4	20241129	200600	862885550	5290	5290	5290	5290	0
5	20241129	200500	862885550	5290	5290	5290	5290	0
6	20241129	200400	862885550	5290	5290	5290	5290	0
7	20241129	200300	862885550	5290	5290	5290	5290	0
8	20241129	200200	862885550	5290	5290	5290	5290	0
9	20241129	200100	862885550	5290	5290	5290	5290	0
10	20241129	200000	862885550	5290	5290	5290	5290	0
11	20241129	195900	862885550	5290	5290	5290	5290	0
12	20241129	195800	862885550	5290	5290	5290	5290	0
13	20241129	195700	862885550	5290	5290	5290	5290	0
14	20241129	195600	862885550	5290	5290	5290	5290	0
15	20241129	195500	862885550	5290	5290	5290	5290	0
16	20241129	195400	862885550	5290	5290	5290	5290	0
17	20241129	195300	862885550	5290	5290	5290	5290	0
18	20241129	195200	862885550	5290	5290	5290	5290	0
19	20241129	195100	862885550	5290	5290	5290	5290	0
20	20241129	195000	862885550	5290	5290	5290	5290	0
21	20241129	194900	862885550	5290	5290	5290	5290	0
22	20241129	194800	862885550	5290	5290	5290	5290	0
23	20241129	194700	862885550	5290	5290	5290	5290	0
24	20241129	194600	862885550	5290	5290	5290	5290	0
25	20241129	194500	862885550	5290	5290	5290	5290	0
26	20241129	194400	862885550	5290	5290	5290	5290	0
27	20241129	194300	862885550	5290	5290	5290	5290	0
28	20241129	194200	862885550	5290	5290	5290	5290	0
29	20241129	194100	862885550	5290	5290	5290	5290	0
30	20241129	194000	862885550	5290	5290	5290	5290	0
31	20241129	193900	862885550	5290	5290	5290	5290	0
32	20241129	193800	862885550	5290	5290	5290	5290	14074
33	20241129	193700	862885550	5290	5290	5290	5290	0
34	20241129	193600	862885550	5290	5290	5290	5290	0
35	20241129	193500	862885550	5290	5290	5290	5290	0
36	20241129	193400	862885550	5290	5290	5290	5290	0
37	20241129	193300	862885550	5290	5290	5290	5290	0
38	20241129	193200	862885550	5290	5290	5290	5290	0
39	20241129	193100	862885550	5290	5290	5290	5290	0
40	20241129	193000	862885550	5290	5290	5290	5290	0
41	20241129	192900	862885550	5290	5290	5290	5290	0
42	20241129	192800	862885550	5290	5290	5290	5290	0
43	20241129	192700	862885550	5290	5290	5290	5290	0
44	20241129	192600	862885550	5290	5290	5290	5290	0
45	20241129	192500	862885550	5290	5290	5290	5290	0
46	20241129	192400	862885550	5290	5290	5290	5290	0
47	20241129	192300	862885550	5290	5290	5290	5290	0
48	20241129	192200	862885550	5290	5290	5290	5290	0
49	20241129	192100	862885550	5290	5290	5290	5290	0
50	20241129	192000	862885550	5290	5290	5290	5290	0
51	20241129	191900	862885550	5290	5290	5290	5290	0
52	20241129	191800	862885550	5290	5290	5290	5290	0
53	20241129	191700	862885550	5290	5290	5290	5290	0
54	20241129	191600	862885550	5290	5290	5290	5290	0
55	20241129	191500	862885550	5290	5290	5290	5290	0
56	20241129	191400	862885550	5290	5290	5290	5290	0
57	20241129	191300	862885550	5290	5290	5290	5290	0
58	20241129	191200	862885550	5290	5290	5290	5290	0
59	20241129	191100	862885550	5290	5290	5290	5290	0
60	20241129	191000	862885550	5290	5290	5290	5290	0
61	20241129	190900	862885550	5290	5290	5290	5290	0
62	20241129	190800	862885550	5290	5290	5290	5290	14074
63	20241129	190700	862885550	5290	5290	5290	5290	0
64	20241129	190600	862885550	5290	5290	5290	5290	0
65	20241129	190500	862885550	5290	5290	5290	5290	0
66	20241129	190400	862885550	5290	5290	5290	5290	0
67	20241129	190300	862885550	5290	5290	5290	5290	0
68	20241129	190200	862885550	5290	5290	5290	5290	0
69	20241129	190100	862885550	5290	5290	5290	5290	0
70	20241129	190000	862885550	5290	5290	5290	5290	0
71	20241129	185900	862885550	5290	5290	5290	5290	0
72	20241129	185800	862885550	5290	5290	5290	5290	0
73	20241129	185700	862885550	5290	5290	5290	5290	0
74	20241129	185600	862885550	5290	5290	5290	5290	0
75	20241129	185500	862885550	5290	5290	5290	5290	0
76	20241129	185400	862885550	5290	5290	5290	5290	0
77	20241129	185300	862885550	5290	5290	5290	5290	0
78	20241129	185200	862885550	5290	5290	5290	5290	0
79	20241129	185100	862885550	5290	5290	5290	5290	0
80	20241129	185000	862885550	5290	5290	5290	5290	0
81	20241129	184900	862885550	5290	5290	5290	5290	0
82	20241129	184800	862885550	5290	5290	5290	5290	0
83	20241129	184700	862885550	5290	5290	5290	5290	0
84	20241129	184600	862885550	5290	5290	5290	5290	0
85	20241129	184500	862885550	5290	5290	5290	5290	0
86	20241129	184400	862885550	5290	5290	5290	5290	0
87	20241129	184300	862885550	5290	5290	5290	5290	0
88	20241129	184200	862885550	5290	5290	5290	5290	0
89	20241129	184100	862885550	5290	5290	5290	5290	0
90	20241129	184000	862885550	5290	5290	5290	5290	0
91	20241129	183900	862885550	5290	5290	5290	5290	0
92	20241129	183800	862885550	5290	5290	5290	5290	14074
93	20241129	183700	862885550	5290	5290	5290	5290	0
94	20241129	183600	862885550	5290	5290	5290	5290	0
95	20241129	183500	862885550	5290	5290	5290	5290	0
96	20241129	183400	862885550	5290	5290	5290	5290	0
97	20241129	183300	862885550	5290	5290	5290	5290	0
98	20241129	183200	862885550	5290	5290	5290	5290	0
99	20241129	183100	862885550	5290	5290	5290	5290	0
100	20241129	183000	862885550	5290	5290	5290	5290	0
101	20241129	182900	862885550	5290	5290	5290	5290	0
102	20241129	182800	862885550	5290	5290	5290	5290	0
103	20241129	182700	862885550	5290	5290	5290	5290	0
104	20241129	182600	862885550	5290	5290	5290	5290	0
105	20241129	182500	862885550	5290	5290	5290	5290	0
106	20241129	182400	862885550	5290	5290	5290	5290	0
107	20241129	182300	862885550	5290	5290	5290	5290	0
108	20241129	182200	862885550	5290	5290	5290	5290	0
109	20241129	182100	862885550	5290	5290	5290	5290	0
110	20241129	182000	862885550	5290	5290	5290	5290	0
111	20241129	181900	862885550	5290	5290	5290	5290	0
112	20241129	181800	862885550	5290	5290	5290	5290	0
113	20241129	181700	862885550	5290	5290	5290	5290	0
114	20241129	181600	862885550	5290	5290	5290	5290	0
115	20241129	181500	862885550	5290	5290	5290	5290	0
116	20241129	181400	862885550	5290	5290	5290	5290	0
117	20241129	181300	862885550	5290	5290	5290	5290	0
118	20241129	181200	862885550	5290	5290	5290	5290	0
119	20241129	181100	862885550	5290	5290	5290	5290	0
120	20241129	181000	862885550	5290	5290	5290	5290	0
121	20241129	180900	862885550	5290	5290	5290	5290	0
122	20241129	180800	862885550	5290	5290	5290	5290	14074
123	20241129	180700	862885550	5290	5290	5290	5290	0
124	20241129	180600	862885550	5290	5290	5290	5290	0
125	20241129	180500	862885550	5290	5290	5290	5290	0
126	20241129	180400	862885550	5290	5290	5290	5290	0
127	20241129	180300	862885550	5290	5290	5290	5290	0
128	20241129	180200	862885550	5290	5290	5290	5290	0
129	20241129	180100	862885550	5290	5290	5290	5290	0
130	20241129	180000	862885550	5290	5290	5290	5290	0
131	20241129	175900	862885550	5290	5290	5290	5290	0
132	20241129	175800	862885550	5290	5290	5290	5290	0
133	20241129	175700	862885550	5290	5290	5290	5290	0
134	20241129	175600	862885550	5290	5290	5290	5290	0
135	20241129	175500	862885550	5290	5290	5290	5290	0
136	20241129	175400	862885550	5290	5290	5290	5290	0
137	20241129	175300	862885550	5290	5290	5290	5290	0
138	20241129	175200	862885550	5290	5290	5290	5290	0
139	20241129	175100	862885550	5290	5290	5290	5290	0
140	20241129	175000	862885550	5290	5290	5290	5290	0
141	20241129	174900	862885550	5290	5290	5290	5290	0
142	20241129	174800	862885550	5290	5290	5290	5290	0
143	20241129	174700	862885550	5290	5290	5290	5290	0
144	20241129	174600	862885550	5290	5290	5290	5290	0
145	20241129	174500	862885550	5290	5290	5290	5290	0
146	20241129	174400	862885550	5290	5290	5290	5290	0
147	20241129	174300	862885550	5290	5290	5290	5290	0
148	20241129	174200	862885550	5290	5290	5290	5290	0
149	20241129	174100	862885550	5290	5290	5290	5290	0
150	20241129	174000	862885550	5290	5290	5290	5290	0
151	20241129	173900	862885550	5290	5290	5290	5290	0
152	20241129	173800	862885550	5290	5290	5290	5290	14074
153	20241129	173700	862885550	5290	5290	5290	5290	0
154	20241129	173600	862885550	5290	5290	5290	5290	0
155	20241129	173500	862885550	5290	5290	5290	5290	0
156	20241129	173400	862885550	5290	5290	5290	5290	0
157	20241129	173300	862885550	5290	5290	5290	5290	0
158	20241129	173200	862885550	5290	5290	5290	5290	0
159	20241129	173100	862885550	5290	5290	5290	5290	0
160	20241129	173000	862885550	5290	5290	5290	5290	0
161	20241129	172900	862885550	5290	5290	5290	5290	0
162	20241129	172800	862885550	5290	5290	5290	5290	0
163	20241129	172700	862885550	5290	5290	5290	5290	0
164	20241129	172600	862885550	5290	5290	5290	5290	0
165	20241129	172500	862885550	5290	5290	5290	5290	0
166	20241129	172400	862885550	5290	5290	5290	5290	0
167	20241129	172300	862885550	5290	5290	5290	5290	0
168	20241129	172200	862885550	5290	5290	5290	5290	0
169	20241129	172100	862885550	5290	5290	5290	5290	0
170	20241129	172000	862885550	5290	5290	5290	5290	0
171	20241129	171900	862885550	5290	5290	5290	5290	0
172	20241129	171800	862885550	5290	5290	5290	5290	0
173	20241129	171700	862885550	5290	5290	5290	5290	0
174	20241129	171600	862885550	5290	5290	5290	5290	0
175	20241129	171500	862885550	5290	5290	5290	5290	0
176	20241129	171400	862885550	5290	5290	5290	5290	0
177	20241129	171300	862885550	5290	5290	5290	5290	0
178	20241129	171200	862885550	5290	5290	5290	5290	0
179	20241129	171100	862885550	5290	5290	5290	5290	0
180	20241129	171000	862885550	5290	5290	5290	5290	0
181	20241129	170900	862885550	5290	5290	5290	5290	0
182	20241129	170800	862885550	5290	5290	5290	5290	14074
183	20241129	170700	862885550	5290	5290	5290	5290	0
184	20241129	170600	862885550	5290	5290	5290	5290	0
185	20241129	170500	862885550	5290	5290	5290	5290	0
186	20241129	170400	862885550	5290	5290	5290	5290	0
187	20241129	170300	862885550	5290	5290	5290	5290	0
188	20241129	170200	862885550	5290	5290	5290	5290	0
189	20241129	170100	862885550	5290	5290	5290	5290	0
190	20241129	170000	862885550	5290	5290	5290	5290	0
191	20241129	165900	862885550	5290	5290	5290	5290	0
192	20241129	165800	862885550	5290	5290	5290	5290	0
193	20241129	165700	862885550	5290	5290	5290	5290	0
194	20241129	165600	862885550	5290	5290	5290	5290	0
195	20241129	165500	862885550	5290	5290	5290	5290	0
196	20241129	165400	862885550	5290	5290	5290	5290	0
197	20241129	165300	862885550	5290	5290	5290	5290	0
198	20241129	165200	862885550	5290	5290	5290	5290	0
199	20241129	165100	862885550	5290	5290	5290	5290	0
200	20241129	165000	862885550	5290	5290	5290	5290	0
201	20241129	164900	862885550	5290	5290	5290	5290	0
202	20241129	164800	862885550	5290	5290	5290	5290	0
203	20241129	164700	862885550	5290	5290	5290	5290	0
204	20241129	164600	862885550	5290	5290	5290	5290	0
205	20241129	164500	862885550	5290	5290	5290	5290	0
206	20241129	164400	862885550	5290	5290	5290	5290	0
207	20241129	164300	862885550	5290	5290	5290	5290	0
208	20241129	164200	862885550	5290	5290	5290	5290	0
209	20241129	164100	862885550	5290	5290	5290	5290	0
210	20241129	164000	862885550	5290	5290	5290	5290	0
211	20241129	163900	862885550	5290	5290	5290	5290	0
212	20241129	163800	862885550	5290	5290	5290	5290	14074
213	20241129	163700	862885550	5290	5290	5290	5290	0
214	20241129	163600	862885550	5290	5290	5290	5290	0
215	20241129	163500	862885550	5290	5290	5290	5290	0
216	20241129	163400	862885550	5290	5290	5290	5290	0
217	20241129	163300	862885550	5290	5290	5290	5290	0
218	20241129	163200	862885550	5290	5290	5290	5290	0
219	20241129	163100	862885550	5290	5290	5290	5290	0
220	20241129	163000	862885550	5290	5290	5290	5290	0
221	20241129	162900	862885550	5290	5290	5290	5290	0
222	20241129	162800	862885550	5290	5290	5290	5290	0
223	20241129	162700	862885550	5290	5290	5290	5290	0
224	20241129	162600	862885550	5290	5290	5290	5290	0
225	20241129	162500	862885550	5290	5290	5290	5290	0
226	20241129	162400	862885550	5290	5290	5290	5290	0
227	20241129	162300	862885550	5290	5290	5290	5290	0
228	20241129	162200	862885550	5290	5290	5290	5290	0
229	20241129	162100	862885550	5290	5290	5290	5290	0
230	20241129	162000	862885550	5290	5290	5290	5290	0
231	20241129	161900	862885550	5290	5290	5290	5290	0
232	20241129	161800	862885550	5290	5290	5290	5290	0
233	20241129	161700	862885550	5290	5290	5290	5290	0
234	20241129	161600	862885550	5290	5290	5290	5290	0
235	20241129	161500	862885550	5290	5290	5290	5290	0
236	20241129	161400	862885550	5290	5290	5290	5290	0
237	20241129	161300	862885550	5290	5290	5290	5290	0
238	20241129	161200	862885550	5290	5290	5290	5290	0
239	20241129	161100	862885550	5290	5290	5290	5290	0
240	20241129	161000	862885550	5290	5290	5290	5290	0
241	20241129	160900	862885550	5290	5290	5290	5290	0
242	20241129	160800	862885550	5290	5290	5290	5290	14074
243	20241129	160700	862885550	5290	5290	5290	5290	0
244	20241129	160600	862885550	5290	5290	5290	5290	0
245	20241129	160500	862885550	5290	5290	5290	5290	0
246	20241129	160400	862885550	5290	5290	5290	5290	0
247	20241129	160300	862885550	5290	5290	5290	5290	0
248	20241129	160200	862885550	5290	5290	5290	5290	0
249	20241129	160100	862885550	5290	5290	5290	5290	0
250	20241129	160000	862885550	5290	5290	5290	5290	0
251	20241129	155900	862885550	5290	5290	5290	5290	0
252	20241129	155800	862885550	5290	5290	5290	5290	0
253	20241129	155700	862885550	5290	5290	5290	5290	0
254	20241129	155600	862885550	5290	5290	5290	5290	0
255	20241129	155500	862885550	5290	5290	5290	5290	0
256	20241129	155400	862885550	5290	5290	5290	5290	0
257	20241129	155300	862885550	5290	5290	5290	5290	0
258	20241129	155200	862885550	5290	5290	5290	5290	0
259	20241129	155100	862885550	5290	5290	5290	5290	0
260	20241129	155000	862885550	5290	5290	5290	5290	0
261	20241129	154900	862885550	5290	5290	5290	5290	0
262	20241129	154800	862885550	5290	5290	5290	5290	0
263	20241129	154700	862885550	5290	5290	5290	5290	0
264	20241129	154600	862885550	5290	5290	5290	5290	0
265	20241129	154500	862885550	5290	5290	5290	5290	0
266	20241129	154400	862885550	5290	5290	5290	5290	0
267	20241129	154300	862885550	5290	5290	5290	5290	0
268	20241129	154200	862885550	5290	5290	5290	5290	0
269	20241129	154100	862885550	5290	5290	5290	5290	0
270	20241129	154000	862885550	5290	5290	5290	5290	0
271	20241129	153900	862885550	5290	5290	5290	5290	0
272	20241129	153800	862885550	5290	5290	5290	5290	14074
273	20241129	153700	862885550	5290	5290	5290	5290	0
274	20241129	153600	862885550	5290	5290	5290	5290	0
275	20241129	153500	862885550	5290	5290	5290	5290	0
276	20241129	153400	862885550	5290	5290	5290	5290	0
277	20241129	153300	862885550	5290	5290	5290	5290	0
278	20241129	153200	862885550	5290	5290	5290	5290	0
279	20241129	153100	862885550	5290	5290	5290	5290	0
280	20241129	153000	862885550	5290	5290	5290	5290	14074
281	20241129	152900	788434090	5290	5290	5290	5290	0
282	20241129	152800	788434090	5290	5290	5290	5290	0
283	20241129	152700	788434090	5290	5290	5290	5290	0
284	20241129	152600	788434090	5290	5290	5290	5290	0
285	20241129	152500	788434090	5290	5290	5290	5290	0
286	20241129	152400	788434090	5290	5290	5290	5290	0
287	20241129	152300	788434090	5290	5290	5290	5290	0
288	20241129	152200	788434090	5290	5290	5290	5290	0
289	20241129	152100	788434090	5290	5290	5290	5290	0
290	20241129	152000	788434090	5290	5290	5290	5290	0
291	20241129	151900	788434090	5290	5290	5290	5280	257
292	20241129	151800	787076680	5280	5290	5290	5280	593
293	20241129	151700	783940530	5290	5280	5290	5280	51
294	20241129	151600	783670860	5290	5280	5290	5280	2557
295	20241129	151500	770168010	5290	5280	5290	5280	116
296	20241129	151400	769554410	5280	5280	5290	5280	30
297	20241129	151300	769395870	5280	5280	5280	5280	1071
298	20241129	151200	763740990	5280	5290	5290	5280	8
299	20241129	151100	763698730	5280	5280	5290	5280	82
300	20241129	151000	763265270	5280	5280	5290	5280	166
301	20241129	150900	762387790	5290	5280	5290	5280	7
302	20241129	150800	762350800	5280	5280	5290	5280	177
303	20241129	150700	761415240	5280	5280	5280	5280	53
304	20241129	150600	761135400	5290	5290	5290	5280	147
305	20241129	150500	760357820	5280	5280	5290	5280	50
306	20241129	150400	760093800	5280	5290	5290	5280	103
307	20241129	150300	759549770	5280	5280	5290	5280	126
308	20241129	150200	758883290	5280	5280	5290	5280	11
309	20241129	150100	758825140	5280	5280	5290	5280	24
310	20241129	150000	758698220	5280	5290	5290	5280	356
311	20241129	145900	756818500	5280	5280	5290	5280	17
312	20241129	145800	756728650	5280	5290	5290	5280	271
313	20241129	145700	755296100	5280	5290	5290	5280	20
314	20241129	145600	755190490	5280	5280	5290	5280	14
315	20241129	145500	755116540	5280	5290	5290	5280	441
316	20241129	145400	752784060	5290	5290	5300	5290	30
317	20241129	145300	752625340	5290	5290	5300	5290	261
318	20241129	145200	751244110	5300	5290	5300	5290	96
319	20241129	145100	750735350	5290	5290	5290	5290	111
320	20241129	145000	750148160	5290	5290	5290	5290	7
321	20241129	144900	750111130	5290	5290	5290	5290	4
322	20241129	144800	750089970	5290	5290	5290	5290	2001
323	20241129	144700	739504680	5290	5290	5300	5290	2125
324	20241129	144600	728263400	5290	5290	5290	5290	174
325	20241129	144500	727342940	5290	5290	5290	5290	4
326	20241129	144400	727321780	5290	5290	5290	5290	5
327	20241129	144300	727295330	5290	5300	5300	5290	135
328	20241129	144200	726579850	5290	5290	5300	5290	21
329	20241129	144100	726468750	5290	5300	5300	5290	839
330	20241129	144000	722022110	5300	5300	5300	5300	5
331	20241129	143900	721995610	5300	5310	5310	5300	202
332	20241129	143800	720923010	5300	5310	5310	5300	5
333	20241129	143700	720896500	5320	5300	5320	5300	10
334	20241129	143600	720843400	5300	5300	5300	5300	28
335	20241129	143500	720695000	5300	5300	5300	5300	93
336	20241129	143400	720202100	5300	5300	5300	5300	5
337	20241129	143300	720175600	5300	5300	5300	5300	294
338	20241129	143200	718617400	5300	5310	5310	5300	940
339	20241129	143100	713635150	5310	5320	5320	5310	1387
340	20241129	143000	706259110	5320	5300	5320	5300	93
341	20241129	142900	705765260	5300	5300	5300	5300	2
342	20241129	142800	705754660	5300	5300	5300	5300	3
343	20241129	142700	705738760	5310	5310	5310	5310	25
344	20241129	142600	705606010	5300	5310	5310	5300	1183
345	20241129	142500	699335910	5310	5310	5310	5310	2
346	20241129	142400	699325290	5300	5300	5310	5300	103
347	20241129	142300	698778560	5300	5310	5310	5300	471
348	20241129	142200	696281120	5310	5310	5310	5300	1005
349	20241129	142100	690944980	5310	5310	5310	5300	10
350	20241129	142000	690891910	5310	5310	5310	5310	31
351	20241129	141900	690727300	5300	5300	5300	5300	2
352	20241129	141800	690716700	5300	5310	5310	5300	457
353	20241129	141700	688290710	5310	5310	5310	5310	2
354	20241129	141600	688280090	5310	5310	5310	5310	2
355	20241129	141500	688269470	5300	5300	5310	5300	375
356	20241129	141400	686278360	5310	5310	5310	5300	102
357	20241129	141300	685736780	5300	5310	5310	5300	15
358	20241129	141200	685657170	5310	5300	5310	5300	22
359	20241129	141100	685540370	5310	5310	5310	5300	43
360	20241129	141000	685312060	5300	5310	5310	5300	5
361	20241129	140900	685285540	5300	5310	5310	5300	110
362	20241129	140800	684701510	5300	5300	5300	5300	0
363	20241129	140700	684701510	5300	5300	5300	5300	3
364	20241129	140600	684685610	5300	5300	5300	5300	3
365	20241129	140500	684669710	5300	5300	5300	5300	0
366	20241129	140400	684669710	5300	5300	5300	5300	3
367	20241129	140300	684653810	5300	5300	5300	5300	3
368	20241129	140200	684637910	5300	5300	5300	5300	2
369	20241129	140100	684627310	5300	5310	5310	5300	199
370	20241129	140000	683570650	5310	5310	5310	5300	16
371	20241129	135900	683485720	5300	5310	5310	5300	208
372	20241129	135800	682381320	5310	5310	5310	5310	136
373	20241129	135700	681659160	5310	5310	5310	5310	6
374	20241129	135600	681627300	5310	5300	5310	5300	343
375	20241129	135500	679807160	5300	5300	5300	5300	9
376	20241129	135400	679759460	5310	5300	5310	5300	639
377	20241129	135300	676371890	5300	5300	5300	5300	110
378	20241129	135200	675788890	5310	5310	5310	5310	69
379	20241129	135100	675422500	5300	5300	5310	5300	27
380	20241129	135000	675279390	5310	5310	5320	5310	1125
381	20241129	134900	669305210	5310	5310	5310	5310	7
382	20241129	134800	669268040	5300	5320	5320	5300	955
383	20241129	134700	664196990	5310	5310	5310	5310	3
384	20241129	134600	664181060	5310	5310	5310	5310	1311
385	20241129	134500	657219650	5320	5320	5320	5320	1
386	20241129	134400	657214330	5320	5320	5320	5320	4
387	20241129	134300	657193050	5320	5310	5320	5310	205
388	20241129	134200	656104450	5310	5310	5310	5310	0
389	20241129	134100	656104450	5310	5310	5310	5310	0
390	20241129	134000	656104450	5310	5310	5310	5310	116
391	20241129	133900	655488490	5310	5320	5320	5310	269
392	20241129	133800	654059840	5320	5320	5320	5320	9
393	20241129	133700	654011960	5310	5320	5320	5310	227
394	20241129	133600	652804650	5320	5330	5330	5320	929
395	20241129	133500	647861970	5330	5330	5340	5330	3740
396	20241129	133400	627927670	5340	5330	5340	5330	105
397	20241129	133300	627367870	5330	5330	5330	5330	37
398	20241129	133200	627170660	5330	5330	5330	5330	0
399	20241129	133100	627170660	5330	5330	5330	5330	0
400	20241129	133000	627170660	5330	5330	5330	5330	95
401	20241129	132900	626664310	5320	5320	5330	5320	20
402	20241129	132800	626557850	5320	5320	5320	5320	1
403	20241129	132700	626552530	5320	5320	5320	5320	0
404	20241129	132600	626552530	5320	5330	5330	5320	1064
405	20241129	132500	620886910	5340	5340	5340	5340	90
406	20241129	132400	620406310	5330	5330	5330	5330	0
407	20241129	132300	620406310	5330	5340	5340	5330	21
408	20241129	132200	620294370	5340	5340	5340	5340	0
409	20241129	132100	620294370	5340	5340	5340	5340	224
410	20241129	132000	619098210	5330	5330	5330	5330	100
411	20241129	131900	618565210	5340	5340	5340	5340	0
412	20241129	131800	618565210	5340	5340	5340	5340	120
413	20241129	131700	617924410	5340	5340	5340	5340	40
414	20241129	131600	617710810	5330	5330	5330	5330	0
415	20241129	131500	617710810	5330	5330	5330	5330	18
416	20241129	131400	617614870	5330	5330	5330	5330	33
417	20241129	131300	617438980	5330	5330	5330	5330	738
418	20241129	131200	613505440	5330	5330	5330	5330	382
419	20241129	131100	611469380	5340	5330	5340	5330	307
420	20241129	131000	609832950	5330	5330	5330	5330	50
421	20241129	130900	609566450	5330	5340	5350	5330	1956
422	20241129	130800	599117500	5340	5330	5340	5330	109
423	20241129	130700	598536510	5330	5330	5330	5330	53
424	20241129	130600	598254020	5330	5330	5330	5330	133
425	20241129	130500	597545130	5330	5330	5330	5330	213
426	20241129	130400	596409840	5330	5330	5330	5330	0
427	20241129	130300	596409840	5330	5330	5330	5330	26
428	20241129	130200	596271260	5330	5330	5330	5330	93
429	20241129	130100	595775570	5330	5330	5330	5330	0
430	20241129	130000	595775570	5330	5330	5330	5330	25
431	20241129	125900	595642320	5330	5330	5330	5330	0
432	20241129	125800	595642320	5330	5330	5330	5330	99
433	20241129	125700	595114650	5330	5340	5340	5330	233
434	20241129	125600	593872660	5330	5330	5330	5330	0
435	20241129	125500	593872660	5330	5330	5330	5330	22
436	20241129	125400	593755400	5330	5330	5330	5330	207
437	20241129	125300	592652090	5330	5330	5330	5330	216
438	20241129	125200	591500810	5330	5330	5330	5330	0
439	20241129	125100	591500810	5330	5330	5330	5320	37
440	20241129	125000	591303860	5330	5330	5330	5330	13
441	20241129	124900	591234570	5320	5330	5330	5320	220
442	20241129	124800	590063980	5330	5330	5330	5330	8
443	20241129	124700	590021340	5330	5330	5330	5330	44
444	20241129	124600	589786820	5330	5330	5330	5330	100
445	20241129	124500	589253820	5320	5330	5340	5320	172
446	20241129	124400	588336600	5330	5330	5330	5330	5
447	20241129	124300	588309950	5330	5330	5330	5330	309
448	20241129	124200	586662980	5330	5340	5340	5330	7
449	20241129	124100	586625650	5340	5340	5340	5340	72
450	20241129	124000	586241170	5340	5340	5340	5340	29
451	20241129	123900	586086310	5330	5330	5330	5330	0
452	20241129	123800	586086310	5330	5330	5330	5330	50
453	20241129	123700	585819810	5330	5330	5330	5330	5
454	20241129	123600	585793160	5330	5330	5330	5330	5
455	20241129	123500	585766510	5330	5330	5330	5330	0
456	20241129	123400	585766510	5330	5330	5330	5330	5
457	20241129	123300	585739860	5330	5330	5330	5330	5
458	20241129	123200	585713210	5340	5330	5340	5330	6
459	20241129	123100	585681180	5330	5330	5330	5330	8
460	20241129	123000	585638540	5340	5340	5340	5340	5
461	20241129	122900	585611840	5330	5340	5340	5330	65
462	20241129	122800	585265340	5330	5330	5330	5330	2
463	20241129	122700	585254680	5330	5330	5330	5330	0
464	20241129	122600	585254680	5330	5330	5330	5330	428
465	20241129	122500	582973440	5330	5330	5330	5330	246
466	20241129	122400	581662260	5330	5330	5330	5330	5
467	20241129	122300	581635610	5330	5330	5330	5330	13
468	20241129	122200	581566320	5330	5330	5330	5330	112
469	20241129	122100	580969360	5330	5340	5340	5330	260
470	20241129	122000	579583060	5340	5340	5340	5340	200
471	20241129	121900	578515060	5340	5340	5340	5340	26
472	20241129	121800	578376220	5330	5330	5330	5330	19
473	20241129	121700	578274950	5320	5330	5330	5320	126
474	20241129	121600	577603670	5300	5330	5330	5300	41
475	20241129	121500	577386340	5330	5330	5330	5330	211
476	20241129	121400	576261710	5310	5320	5320	5310	325
477	20241129	121300	574535130	5320	5310	5320	5310	107
478	20241129	121200	573965940	5310	5310	5310	5310	0
479	20241129	121100	573965940	5310	5330	5330	5310	8
480	20241129	121000	573923400	5330	5330	5330	5330	13
481	20241129	120900	573854110	5310	5310	5310	5310	188
482	20241129	120800	572855830	5320	5320	5320	5320	81
483	20241129	120700	572424910	5330	5330	5330	5330	6
484	20241129	120600	572392930	5320	5330	5330	5320	11
485	20241129	120500	572334400	5330	5330	5330	5330	1
486	20241129	120400	572329070	5320	5320	5320	5320	818
487	20241129	120300	567977310	5320	5320	5320	5320	25
488	20241129	120200	567844310	5330	5340	5340	5330	113
489	20241129	120100	567241910	5340	5340	5340	5340	106
490	20241129	120000	566675870	5340	5330	5340	5330	11
491	20241129	115900	566617230	5330	5310	5330	5310	1686
492	20241129	115800	557656530	5300	5300	5300	5300	7
493	20241129	115700	557619430	5310	5300	5310	5300	195
494	20241129	115600	556585880	5300	5300	5300	5300	631
495	20241129	115500	553241580	5290	5290	5290	5290	1096
496	20241129	115400	547443740	5300	5300	5300	5290	156
497	20241129	115300	546617490	5300	5300	5300	5300	20
498	20241129	115200	546511490	5290	5300	5300	5290	15
499	20241129	115100	546432040	5300	5290	5300	5290	10
500	20241129	115000	546379090	5300	5290	5300	5290	7
501	20241129	114900	546342040	5290	5300	5300	5290	11
502	20241129	114800	546283790	5290	5290	5300	5290	20
503	20241129	114700	546177890	5300	5290	5300	5290	120
504	20241129	114600	545542390	5290	5290	5290	5290	5
505	20241129	114500	545515940	5290	5290	5290	5290	5
506	20241129	114400	545489490	5300	5290	5300	5290	15
507	20241129	114300	545410040	5300	5300	5300	5290	2008
508	20241129	114200	534787690	5290	5290	5290	5290	30
509	20241129	114100	534628990	5300	5290	5300	5290	6
510	20241129	114000	534597240	5300	5300	5300	5300	189
511	20241129	113900	533595540	5290	5290	5290	5290	5
512	20241129	113800	533569090	5290	5290	5300	5290	206
513	20241129	113700	532477770	5290	5290	5290	5290	550
514	20241129	113600	529568270	5280	5290	5290	5280	990
515	20241129	113500	524331370	5290	5290	5290	5290	135
516	20241129	113400	523617220	5290	5300	5300	5290	66
517	20241129	113300	523267870	5300	5300	5300	5290	40
518	20241129	113200	523055920	5290	5290	5290	5290	62
519	20241129	113100	522727940	5300	5300	5300	5300	13
520	20241129	113000	522659040	5300	5300	5300	5300	24
521	20241129	112900	522531840	5290	5290	5290	5290	556
522	20241129	112800	519590600	5300	5290	5300	5290	53
523	20241129	112700	519310220	5290	5290	5290	5280	239
524	20241129	112600	518045960	5290	5290	5290	5290	14
525	20241129	112500	517971900	5290	5290	5290	5280	67
526	20241129	112400	517617520	5290	5290	5290	5290	27
527	20241129	112300	517474690	5280	5280	5280	5280	5
528	20241129	112200	517448290	5290	5290	5290	5280	3463
529	20241129	112100	499131040	5300	5300	5300	5300	201
530	20241129	112000	498065740	5290	5290	5290	5290	34
531	20241129	111900	497885880	5290	5300	5300	5290	262
532	20241129	111800	496499350	5300	5290	5300	5290	43
533	20241129	111700	496271620	5300	5290	5300	5290	10
534	20241129	111600	496218670	5300	5300	5300	5300	12
535	20241129	111500	496155070	5290	5300	5300	5290	152
536	20241129	111400	495349650	5300	5300	5300	5300	1471
537	20241129	111300	487553350	5300	5310	5310	5300	908
538	20241129	111200	482740890	5310	5300	5310	5300	123
539	20241129	111100	482088980	5310	5310	5310	5310	5
540	20241129	111000	482062430	5310	5310	5310	5300	778
541	20241129	110900	477931500	5310	5310	5310	5300	128
542	20241129	110800	477252570	5310	5310	5310	5310	65
543	20241129	110700	476907420	5310	5310	5310	5310	0
544	20241129	110600	476907420	5310	5310	5310	5310	70
545	20241129	110500	476535720	5300	5310	5310	5300	414
546	20241129	110400	474341420	5300	5300	5300	5300	0
547	20241129	110300	474341420	5300	5300	5300	5300	48
548	20241129	110200	474087020	5310	5310	5310	5310	0
549	20241129	110100	474087020	5310	5310	5310	5310	124
550	20241129	110000	473428580	5300	5300	5300	5300	0
551	20241129	105900	473428580	5300	5300	5310	5300	24
552	20241129	105800	473301370	5300	5310	5310	5300	2565
553	20241129	105700	459689450	5310	5310	5320	5310	316
554	20241129	105600	458011480	5310	5310	5310	5310	14
555	20241129	105500	457937140	5320	5320	5320	5310	36
556	20241129	105400	457745700	5320	5320	5320	5320	14
557	20241129	105300	457671220	5310	5320	5320	5310	15
558	20241129	105200	457591520	5310	5310	5320	5310	122
559	20241129	105100	456943610	5310	5310	5310	5310	8
560	20241129	105000	456901130	5310	5320	5320	5310	37
561	20241129	104900	456704370	5310	5310	5310	5310	38
562	20241129	104800	456502590	5320	5320	5320	5320	0
563	20241129	104700	456502590	5320	5320	5320	5320	0
564	20241129	104600	456502590	5320	5320	5320	5320	17
565	20241129	104500	456412150	5310	5310	5310	5310	1
566	20241129	104400	456406840	5320	5320	5320	5320	25
567	20241129	104300	456273840	5320	5320	5320	5320	144
568	20241129	104200	455507760	5320	5320	5320	5320	4
569	20241129	104100	455486480	5310	5310	5310	5310	402
570	20241129	104000	453351860	5310	5330	5330	5310	253
571	20241129	103900	452005600	5330	5320	5330	5320	33
572	20241129	103800	451829970	5330	5330	5330	5330	231
573	20241129	103700	450598740	5330	5340	5340	5330	29
574	20241129	103600	450444160	5340	5340	5340	5330	165
575	20241129	103500	449563140	5330	5340	5340	5330	115
576	20241129	103400	448950120	5340	5340	5340	5340	1
577	20241129	103300	448944780	5330	5330	5330	5330	0
578	20241129	103200	448944780	5330	5330	5330	5320	84
579	20241129	103100	448497470	5340	5320	5340	5320	54
580	20241129	103000	448209520	5320	5320	5320	5320	57
581	20241129	102900	447906280	5320	5330	5330	5320	52
582	20241129	102800	447629620	5330	5340	5340	5330	773
583	20241129	102700	443508620	5340	5340	5340	5340	128
584	20241129	102600	442825100	5350	5340	5350	5330	263
585	20241129	102500	441419690	5340	5340	5340	5340	566
586	20241129	102400	438397250	5340	5330	5340	5330	41
587	20241129	102300	438178710	5320	5320	5320	5320	32
588	20241129	102200	438008470	5310	5310	5310	5310	729
589	20241129	102100	434137480	5320	5320	5320	5320	14
590	20241129	102000	434063000	5320	5320	5320	5320	408
591	20241129	101900	431892440	5320	5330	5330	5320	194
592	20241129	101800	430860310	5330	5340	5340	5330	59
593	20241129	101700	430545710	5340	5320	5340	5310	860
594	20241129	101600	425972370	5340	5340	5340	5320	64
595	20241129	101500	425630670	5340	5330	5340	5330	55
596	20241129	101400	425337470	5320	5320	5320	5320	101
597	20241129	101300	424800150	5320	5310	5320	5310	90
598	20241129	101200	424321550	5320	5330	5350	5320	236
599	20241129	101100	423065200	5340	5340	5340	5340	45
600	20241129	101000	422824900	5350	5330	5350	5310	1598
601	20241129	100900	414325030	5330	5330	5330	5330	75
602	20241129	100800	413925280	5320	5310	5320	5310	131
603	20241129	100700	413228800	5310	5310	5310	5310	111
604	20241129	100600	412639390	5320	5300	5320	5300	1734
605	20241129	100500	403434340	5310	5280	5310	5280	312
606	20241129	100400	401782300	5290	5290	5290	5280	37
607	20241129	100300	401586720	5300	5300	5300	5280	1455
608	20241129	100200	393888960	5320	5310	5320	5290	1680
609	20241129	100100	384989930	5310	5310	5320	5310	907
610	20241129	100000	380171670	5320	5320	5320	5310	328
611	20241129	095900	378428800	5330	5320	5330	5310	89
612	20241129	095800	377954730	5330	5330	5330	5330	105
613	20241129	095700	377395080	5310	5330	5330	5310	116
614	20241129	095600	376777060	5300	5320	5330	5300	1386
615	20241129	095500	369417290	5290	5340	5340	5290	3333
616	20241129	095400	351750060	5330	5330	5330	5330	73
617	20241129	095300	351360970	5340	5310	5340	5300	1561
618	20241129	095200	343078290	5310	5360	5360	5310	1350
619	20241129	095100	335906660	5360	5340	5360	5320	3601
620	20241129	095000	316691800	5360	5350	5360	5340	1010
621	20241129	094900	311298040	5360	5350	5360	5350	716
622	20241129	094800	307465430	5350	5350	5360	5350	727
623	20241129	094700	303575950	5350	5350	5370	5350	1000
624	20241129	094600	298225530	5370	5360	5370	5360	358
625	20241129	094500	296306570	5360	5360	5380	5360	403
626	20241129	094400	294146100	5370	5370	5380	5360	2523
627	20241129	094300	280603310	5390	5370	5400	5370	306
628	20241129	094200	278959160	5370	5390	5400	5370	402
629	20241129	094100	276797600	5390	5380	5390	5370	300
630	20241129	094000	275183590	5380	5400	5400	5380	138
631	20241129	093900	274440830	5400	5400	5400	5400	2
632	20241129	093800	274430030	5400	5400	5400	5400	6
633	20241129	093700	274397630	5400	5370	5410	5350	4934
634	20241129	093600	247908660	5370	5400	5410	5360	3946
635	20241129	093500	226640380	5400	5390	5400	5370	1558
636	20241129	093400	218258750	5420	5380	5420	5380	195
637	20241129	093300	217208040	5420	5420	5420	5400	12
638	20241129	093200	217143080	5380	5410	5420	5380	1164
639	20241129	093100	210839330	5420	5420	5420	5390	684
640	20241129	093000	207151550	5410	5380	5410	5380	3
641	20241129	092900	207135350	5420	5420	5420	5420	0
642	20241129	092800	207135350	5420	5420	5420	5420	1
643	20241129	092700	207129930	5380	5390	5420	5380	2111
644	20241129	092600	195747190	5420	5410	5420	5410	3
645	20241129	092500	195730940	5390	5390	5390	5390	322
646	20241129	092400	193995360	5390	5430	5430	5380	1668
647	20241129	092300	184995300	5410	5400	5410	5400	2167
648	20241129	092200	173282450	5390	5390	5390	5390	885
649	20241129	092100	168512300	5380	5400	5400	5370	581
650	20241129	092000	165390880	5370	5390	5400	5370	202
651	20241129	091900	164305310	5380	5410	5420	5380	4636
652	20241129	091800	139253580	5420	5430	5440	5410	2714
653	20241129	091700	124539420	5430	5440	5440	5420	396
654	20241129	091600	122392740	5440	5440	5440	5430	872
655	20241129	091500	117654420	5440	5440	5440	5420	627
656	20241129	091400	114250560	5430	5430	5440	5430	227
657	20241129	091300	113017530	5430	5430	5430	5430	153
658	20241129	091200	112186740	5440	5430	5440	5420	1697
659	20241129	091100	102986000	5440	5450	5450	5440	96
660	20241129	091000	102463450	5470	5420	5470	5410	1167
661	20241129	090900	96141280	5420	5440	5440	5420	2178
662	20241129	090800	84335750	5440	5460	5480	5420	2905
663	20241129	090700	68536830	5460	5510	5510	5460	1420
664	20241129	090600	60772300	5490	5480	5510	5480	443
665	20241129	090500	58337740	5480	5490	5520	5470	1099
666	20241129	090400	52314330	5520	5480	5520	5480	788
667	20241129	090300	47976370	5480	5500	5530	5480	2110
668	20241129	090200	36395000	5490	5530	5530	5480	394
669	20241129	090100	34233510	5500	5530	5570	5500	4249
670	20241129	090000	10851160	5580	5570	5580	5540	1949