KissMeData/005860/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184600	554704200	4345	4345	4345	4345	3664
3	20231129	184500	554704200	4345	4345	4345	4345	0
4	20231129	184400	554704200	4345	4345	4345	4345	0
5	20231129	184300	554704200	4345	4345	4345	4345	0
6	20231129	184200	554704200	4345	4345	4345	4345	0
7	20231129	184100	554704200	4345	4345	4345	4345	0
8	20231129	184000	554704200	4345	4345	4345	4345	0
9	20231129	183900	554704200	4345	4345	4345	4345	0
10	20231129	183800	554704200	4345	4345	4345	4345	0
11	20231129	183700	554704200	4345	4345	4345	4345	0
12	20231129	183600	554704200	4345	4345	4345	4345	0
13	20231129	183500	554704200	4345	4345	4345	4345	0
14	20231129	183400	554704200	4345	4345	4345	4345	0
15	20231129	183300	554704200	4345	4345	4345	4345	0
16	20231129	183200	554704200	4345	4345	4345	4345	0
17	20231129	183100	554704200	4345	4345	4345	4345	0
18	20231129	183000	554704200	4345	4345	4345	4345	0
19	20231129	182900	554704200	4345	4345	4345	4345	0
20	20231129	182800	554704200	4345	4345	4345	4345	0
21	20231129	182700	554704200	4345	4345	4345	4345	0
22	20231129	182600	554704200	4345	4345	4345	4345	0
23	20231129	182500	554704200	4345	4345	4345	4345	0
24	20231129	182400	554704200	4345	4345	4345	4345	0
25	20231129	182300	554704200	4345	4345	4345	4345	0
26	20231129	182200	554704200	4345	4345	4345	4345	0
27	20231129	182100	554704200	4345	4345	4345	4345	0
28	20231129	182000	554704200	4345	4345	4345	4345	0
29	20231129	181900	554704200	4345	4345	4345	4345	0
30	20231129	181800	554704200	4345	4345	4345	4345	0
31	20231129	181700	554704200	4345	4345	4345	4345	0
32	20231129	181600	554704200	4345	4345	4345	4345	3664
33	20231129	181500	554704200	4345	4345	4345	4345	0
34	20231129	181400	554704200	4345	4345	4345	4345	0
35	20231129	181300	554704200	4345	4345	4345	4345	0
36	20231129	181200	554704200	4345	4345	4345	4345	0
37	20231129	181100	554704200	4345	4345	4345	4345	0
38	20231129	181000	554704200	4345	4345	4345	4345	0
39	20231129	180900	554704200	4345	4345	4345	4345	0
40	20231129	180800	554704200	4345	4345	4345	4345	0
41	20231129	180700	554704200	4345	4345	4345	4345	0
42	20231129	180600	554704200	4345	4345	4345	4345	0
43	20231129	180500	554704200	4345	4345	4345	4345	0
44	20231129	180400	554704200	4345	4345	4345	4345	0
45	20231129	180300	554704200	4345	4345	4345	4345	0
46	20231129	180200	554704200	4345	4345	4345	4345	0
47	20231129	180100	554704200	4345	4345	4345	4345	0
48	20231129	180000	554704200	4345	4345	4345	4345	0
49	20231129	175900	554704200	4345	4345	4345	4345	0
50	20231129	175800	554704200	4345	4345	4345	4345	0
51	20231129	175700	554704200	4345	4345	4345	4345	0
52	20231129	175600	554704200	4345	4345	4345	4345	0
53	20231129	175500	554704200	4345	4345	4345	4345	0
54	20231129	175400	554704200	4345	4345	4345	4345	0
55	20231129	175300	554704200	4345	4345	4345	4345	0
56	20231129	175200	554704200	4345	4345	4345	4345	0
57	20231129	175100	554704200	4345	4345	4345	4345	0
58	20231129	175000	554704200	4345	4345	4345	4345	0
59	20231129	174900	554704200	4345	4345	4345	4345	0
60	20231129	174800	554704200	4345	4345	4345	4345	0
61	20231129	174700	554704200	4345	4345	4345	4345	0
62	20231129	174600	554704200	4345	4345	4345	4345	3664
63	20231129	174500	554704200	4345	4345	4345	4345	0
64	20231129	174400	554704200	4345	4345	4345	4345	0
65	20231129	174300	554704200	4345	4345	4345	4345	0
66	20231129	174200	554704200	4345	4345	4345	4345	0
67	20231129	174100	554704200	4345	4345	4345	4345	0
68	20231129	174000	554704200	4345	4345	4345	4345	0
69	20231129	173900	554704200	4345	4345	4345	4345	0
70	20231129	173800	554704200	4345	4345	4345	4345	0
71	20231129	173700	554704200	4345	4345	4345	4345	0
72	20231129	173600	554704200	4345	4345	4345	4345	0
73	20231129	173500	554704200	4345	4345	4345	4345	0
74	20231129	173400	554704200	4345	4345	4345	4345	0
75	20231129	173300	554704200	4345	4345	4345	4345	0
76	20231129	173200	554704200	4345	4345	4345	4345	0
77	20231129	173100	554704200	4345	4345	4345	4345	0
78	20231129	173000	554704200	4345	4345	4345	4345	0
79	20231129	172900	554704200	4345	4345	4345	4345	0
80	20231129	172800	554704200	4345	4345	4345	4345	0
81	20231129	172700	554704200	4345	4345	4345	4345	0
82	20231129	172600	554704200	4345	4345	4345	4345	0
83	20231129	172500	554704200	4345	4345	4345	4345	0
84	20231129	172400	554704200	4345	4345	4345	4345	0
85	20231129	172300	554704200	4345	4345	4345	4345	0
86	20231129	172200	554704200	4345	4345	4345	4345	0
87	20231129	172100	554704200	4345	4345	4345	4345	0
88	20231129	172000	554704200	4345	4345	4345	4345	0
89	20231129	171900	554704200	4345	4345	4345	4345	0
90	20231129	171800	554704200	4345	4345	4345	4345	0
91	20231129	171700	554704200	4345	4345	4345	4345	0
92	20231129	171600	554704200	4345	4345	4345	4345	3664
93	20231129	171500	554704200	4345	4345	4345	4345	0
94	20231129	171400	554704200	4345	4345	4345	4345	0
95	20231129	171300	554704200	4345	4345	4345	4345	0
96	20231129	171200	554704200	4345	4345	4345	4345	0
97	20231129	171100	554704200	4345	4345	4345	4345	0
98	20231129	171000	554704200	4345	4345	4345	4345	0
99	20231129	170900	554704200	4345	4345	4345	4345	0
100	20231129	170800	554704200	4345	4345	4345	4345	0
101	20231129	170700	554704200	4345	4345	4345	4345	0
102	20231129	170600	554704200	4345	4345	4345	4345	0
103	20231129	170500	554704200	4345	4345	4345	4345	0
104	20231129	170400	554704200	4345	4345	4345	4345	0
105	20231129	170300	554704200	4345	4345	4345	4345	0
106	20231129	170200	554704200	4345	4345	4345	4345	0
107	20231129	170100	554704200	4345	4345	4345	4345	0
108	20231129	170000	554704200	4345	4345	4345	4345	0
109	20231129	165900	554704200	4345	4345	4345	4345	0
110	20231129	165800	554704200	4345	4345	4345	4345	0
111	20231129	165700	554704200	4345	4345	4345	4345	0
112	20231129	165600	554704200	4345	4345	4345	4345	0
113	20231129	165500	554704200	4345	4345	4345	4345	0
114	20231129	165400	554704200	4345	4345	4345	4345	0
115	20231129	165300	554704200	4345	4345	4345	4345	0
116	20231129	165200	554704200	4345	4345	4345	4345	0
117	20231129	165100	554704200	4345	4345	4345	4345	0
118	20231129	165000	554704200	4345	4345	4345	4345	0
119	20231129	164900	554704200	4345	4345	4345	4345	0
120	20231129	164800	554704200	4345	4345	4345	4345	0
121	20231129	164700	554704200	4345	4345	4345	4345	0
122	20231129	164600	554704200	4345	4345	4345	4345	3664
123	20231129	164500	554704200	4345	4345	4345	4345	0
124	20231129	164400	554704200	4345	4345	4345	4345	0
125	20231129	164300	554704200	4345	4345	4345	4345	0
126	20231129	164200	554704200	4345	4345	4345	4345	0
127	20231129	164100	554704200	4345	4345	4345	4345	0
128	20231129	164000	554704200	4345	4345	4345	4345	0
129	20231129	163900	554704200	4345	4345	4345	4345	0
130	20231129	163800	554704200	4345	4345	4345	4345	0
131	20231129	163700	554704200	4345	4345	4345	4345	0
132	20231129	163600	554704200	4345	4345	4345	4345	0
133	20231129	163500	554704200	4345	4345	4345	4345	0
134	20231129	163400	554704200	4345	4345	4345	4345	0
135	20231129	163300	554704200	4345	4345	4345	4345	0
136	20231129	163200	554704200	4345	4345	4345	4345	0
137	20231129	163100	554704200	4345	4345	4345	4345	0
138	20231129	163000	554704200	4345	4345	4345	4345	0
139	20231129	162900	554704200	4345	4345	4345	4345	0
140	20231129	162800	554704200	4345	4345	4345	4345	0
141	20231129	162700	554704200	4345	4345	4345	4345	0
142	20231129	162600	554704200	4345	4345	4345	4345	0
143	20231129	162500	554704200	4345	4345	4345	4345	0
144	20231129	162400	554704200	4345	4345	4345	4345	0
145	20231129	162300	554704200	4345	4345	4345	4345	0
146	20231129	162200	554704200	4345	4345	4345	4345	0
147	20231129	162100	554704200	4345	4345	4345	4345	0
148	20231129	162000	554704200	4345	4345	4345	4345	0
149	20231129	161900	554704200	4345	4345	4345	4345	0
150	20231129	161800	554704200	4345	4345	4345	4345	0
151	20231129	161700	554704200	4345	4345	4345	4345	0
152	20231129	161600	554704200	4345	4345	4345	4345	3664
153	20231129	161500	554704200	4345	4345	4345	4345	0
154	20231129	161400	554704200	4345	4345	4345	4345	0
155	20231129	161300	554704200	4345	4345	4345	4345	0
156	20231129	161200	554704200	4345	4345	4345	4345	0
157	20231129	161100	554704200	4345	4345	4345	4345	0
158	20231129	161000	554704200	4345	4345	4345	4345	0
159	20231129	160900	554704200	4345	4345	4345	4345	0
160	20231129	160800	554704200	4345	4345	4345	4345	0
161	20231129	160700	554704200	4345	4345	4345	4345	0
162	20231129	160600	554704200	4345	4345	4345	4345	0
163	20231129	160500	554704200	4345	4345	4345	4345	0
164	20231129	160400	554704200	4345	4345	4345	4345	0
165	20231129	160300	554704200	4345	4345	4345	4345	0
166	20231129	160200	554704200	4345	4345	4345	4345	0
167	20231129	160100	554704200	4345	4345	4345	4345	0
168	20231129	160000	554704200	4345	4345	4345	4345	0
169	20231129	155900	554704200	4345	4345	4345	4345	0
170	20231129	155800	554704200	4345	4345	4345	4345	0
171	20231129	155700	554704200	4345	4345	4345	4345	0
172	20231129	155600	554704200	4345	4345	4345	4345	0
173	20231129	155500	554704200	4345	4345	4345	4345	0
174	20231129	155400	554704200	4345	4345	4345	4345	0
175	20231129	155300	554704200	4345	4345	4345	4345	0
176	20231129	155200	554704200	4345	4345	4345	4345	0
177	20231129	155100	554704200	4345	4345	4345	4345	0
178	20231129	155000	554704200	4345	4345	4345	4345	0
179	20231129	154900	554704200	4345	4345	4345	4345	0
180	20231129	154800	554704200	4345	4345	4345	4345	0
181	20231129	154700	554704200	4345	4345	4345	4345	0
182	20231129	154600	554704200	4345	4345	4345	4345	3664
183	20231129	154500	554704200	4345	4345	4345	4345	0
184	20231129	154400	554704200	4345	4345	4345	4345	0
185	20231129	154300	554704200	4345	4345	4345	4345	0
186	20231129	154200	554704200	4345	4345	4345	4345	0
187	20231129	154100	554704200	4345	4345	4345	4345	0
188	20231129	154000	554704200	4345	4345	4345	4345	0
189	20231129	153900	554704200	4345	4345	4345	4345	0
190	20231129	153800	554704200	4345	4345	4345	4345	0
191	20231129	153700	554704200	4345	4345	4345	4345	0
192	20231129	153600	554704200	4345	4345	4345	4345	0
193	20231129	153500	554704200	4345	4345	4345	4345	0
194	20231129	153400	554704200	4345	4345	4345	4345	0
195	20231129	153300	554704200	4345	4345	4345	4345	0
196	20231129	153200	554704200	4345	4345	4345	4345	0
197	20231129	153100	554704200	4345	4345	4345	4345	0
198	20231129	153000	554704200	4345	4345	4345	4345	3664
199	20231129	152900	538784120	4350	4350	4350	4350	0
200	20231129	152800	538784120	4350	4350	4350	4350	0
201	20231129	152700	538784120	4350	4350	4350	4350	0
202	20231129	152600	538784120	4350	4350	4350	4350	0
203	20231129	152500	538784120	4350	4350	4350	4350	0
204	20231129	152400	538784120	4350	4350	4350	4350	0
205	20231129	152300	538784120	4350	4350	4350	4350	0
206	20231129	152200	538784120	4350	4350	4350	4350	0
207	20231129	152100	538784120	4350	4350	4350	4350	0
208	20231129	152000	538784120	4350	4350	4350	4350	0
209	20231129	151900	538784120	4350	4350	4350	4345	339
210	20231129	151800	537310190	4350	4350	4350	4350	1210
211	20231129	151700	532046690	4350	4350	4350	4345	702
212	20231129	151600	528996490	4345	4350	4350	4345	42
213	20231129	151500	528813980	4350	4345	4350	4345	711
214	20231129	151400	525724630	4345	4350	4350	4345	130
215	20231129	151300	525159280	4350	4350	4350	4350	275
216	20231129	151200	523963030	4345	4345	4350	4345	142
217	20231129	151100	523346020	4345	4345	4345	4345	2020
218	20231129	151000	514569120	4345	4345	4345	4345	1000
219	20231129	150900	510224120	4350	4350	4350	4345	205
220	20231129	150800	509332890	4350	4350	4350	4350	302
221	20231129	150700	508019190	4350	4350	4350	4350	135
222	20231129	150600	507431940	4350	4350	4350	4350	981
223	20231129	150500	503164590	4350	4355	4355	4350	153
224	20231129	150400	502499000	4355	4355	4355	4355	0
225	20231129	150300	502499000	4355	4355	4355	4355	13
226	20231129	150200	502442385	4355	4350	4355	4350	480
227	20231129	150100	500354335	4350	4355	4355	4350	58
228	20231129	150000	500101935	4355	4355	4355	4355	0
229	20231129	145900	500101935	4355	4355	4355	4355	1
230	20231129	145800	500097580	4355	4355	4355	4355	142
231	20231129	145700	499479170	4350	4355	4355	4350	502
232	20231129	145600	497295460	4350	4350	4350	4350	559
233	20231129	145500	494863810	4345	4350	4350	4345	2564
234	20231129	145400	483718030	4350	4350	4350	4350	0
235	20231129	145300	483718030	4350	4350	4350	4350	1475
236	20231129	145200	477301780	4350	4350	4350	4350	0
237	20231129	145100	477301780	4350	4350	4350	4350	145
238	20231129	145000	476671030	4350	4360	4360	4350	498
239	20231129	144900	474503665	4355	4355	4355	4355	79
240	20231129	144800	474159620	4355	4355	4355	4355	6
241	20231129	144700	474133490	4355	4355	4355	4355	40
242	20231129	144600	473959290	4355	4355	4360	4355	749
243	20231129	144500	470697345	4355	4355	4355	4355	35
244	20231129	144400	470544920	4355	4355	4355	4355	200
245	20231129	144300	469673920	4355	4355	4355	4355	0
246	20231129	144200	469673920	4355	4355	4355	4355	50
247	20231129	144100	469456170	4355	4350	4355	4350	201
248	20231129	144000	468581815	4350	4355	4355	4350	48
249	20231129	143900	468372965	4355	4355	4355	4355	216
250	20231129	143800	467432285	4350	4350	4350	4350	224
251	20231129	143700	466457885	4355	4350	4355	4350	20
252	20231129	143600	466370880	4350	4345	4350	4345	203
253	20231129	143500	465488830	4345	4350	4350	4345	326
254	20231129	143400	464071210	4355	4355	4355	4355	539
255	20231129	143300	461723865	4360	4360	4360	4360	0
256	20231129	143200	461723865	4360	4360	4360	4360	27
257	20231129	143100	461606145	4355	4350	4355	4350	327
258	20231129	143000	460183450	4355	4355	4355	4355	0
259	20231129	142900	460183450	4355	4355	4355	4355	0
260	20231129	142800	460183450	4355	4355	4355	4355	54
261	20231129	142700	459948280	4355	4355	4355	4355	54
262	20231129	142600	459713110	4355	4355	4360	4355	78
263	20231129	142500	459373410	4345	4345	4345	4345	39
264	20231129	142400	459203955	4345	4350	4350	4345	362
265	20231129	142300	457629670	4345	4350	4350	4345	7190
266	20231129	142200	426374175	4360	4360	4360	4360	1
267	20231129	142100	426369815	4355	4355	4355	4355	16
268	20231129	142000	426300135	4350	4350	4350	4350	5150
269	20231129	141900	403897635	4355	4355	4355	4355	302
270	20231129	141800	402582425	4355	4355	4355	4355	204
271	20231129	141700	401694005	4355	4355	4355	4355	1
272	20231129	141600	401689650	4350	4350	4350	4350	1467
273	20231129	141500	395308200	4350	4355	4355	4350	38
274	20231129	141400	395142885	4355	4355	4355	4355	31
275	20231129	141300	395007880	4355	4355	4355	4355	300
276	20231129	141200	393701380	4355	4355	4355	4355	973
277	20231129	141100	389463965	4360	4360	4360	4360	1
278	20231129	141000	389459605	4360	4360	4360	4360	2
279	20231129	140900	389450885	4360	4360	4360	4360	364
280	20231129	140800	387863845	4360	4360	4360	4355	446
281	20231129	140700	385919475	4360	4360	4360	4360	6
282	20231129	140600	385893315	4360	4360	4360	4360	0
283	20231129	140500	385893315	4360	4360	4360	4360	0
284	20231129	140400	385893315	4360	4360	4360	4360	0
285	20231129	140300	385893315	4360	4360	4360	4360	396
286	20231129	140200	384166755	4360	4360	4360	4360	256
287	20231129	140100	383050595	4355	4355	4355	4355	100
288	20231129	140000	382615095	4355	4355	4355	4355	0
289	20231129	135900	382615095	4355	4355	4355	4355	0
290	20231129	135800	382615095	4355	4355	4355	4355	100
291	20231129	135700	382179595	4355	4355	4355	4355	0
292	20231129	135600	382179595	4355	4355	4355	4355	0
293	20231129	135500	382179595	4355	4355	4355	4355	0
294	20231129	135400	382179595	4355	4355	4355	4355	5
295	20231129	135300	382157820	4355	4355	4355	4355	0
296	20231129	135200	382157820	4355	4355	4360	4355	135
297	20231129	135100	381569280	4360	4360	4360	4360	2288
298	20231129	135000	371593600	4360	4360	4360	4360	0
299	20231129	134900	371593600	4360	4360	4360	4360	0
300	20231129	134800	371593600	4360	4360	4360	4360	2
301	20231129	134700	371584880	4360	4360	4360	4360	0
302	20231129	134600	371584880	4360	4355	4360	4355	3
303	20231129	134500	371571810	4355	4355	4355	4355	21
304	20231129	134400	371480355	4355	4355	4355	4355	0
305	20231129	134300	371480355	4355	4355	4355	4355	0
306	20231129	134200	371480355	4355	4355	4355	4355	0
307	20231129	134100	371480355	4355	4355	4355	4355	0
308	20231129	134000	371480355	4355	4355	4355	4355	439
309	20231129	133900	369568510	4350	4350	4350	4350	413
310	20231129	133800	367771960	4350	4355	4355	4350	4285
311	20231129	133700	349111060	4355	4355	4355	4355	50
312	20231129	133600	348893310	4360	4360	4360	4360	0
313	20231129	133500	348893310	4360	4360	4360	4360	5
314	20231129	133400	348871510	4360	4355	4360	4355	45
315	20231129	133300	348675510	4355	4360	4360	4355	3225
316	20231129	133200	334614860	4360	4360	4360	4360	0
317	20231129	133100	334614860	4360	4360	4360	4360	0
318	20231129	133000	334614860	4360	4360	4360	4360	30
319	20231129	132900	334484060	4360	4360	4360	4360	682
320	20231129	132800	331510540	4365	4365	4365	4365	0
321	20231129	132700	331510540	4365	4365	4365	4365	0
322	20231129	132600	331510540	4365	4365	4365	4365	212
323	20231129	132500	330585160	4365	4365	4365	4365	10
324	20231129	132400	330541510	4365	4365	4365	4365	662
325	20231129	132300	327651880	4365	4365	4365	4365	0
326	20231129	132200	327651880	4365	4365	4365	4365	38
327	20231129	132100	327486010	4365	4365	4365	4365	3
328	20231129	132000	327472915	4360	4365	4365	4360	54
329	20231129	131900	327237225	4360	4360	4360	4360	177
330	20231129	131800	326465505	4360	4360	4360	4360	327
331	20231129	131700	325039785	4360	4365	4365	4360	1918
332	20231129	131600	316672275	4365	4365	4365	4365	2
333	20231129	131500	316663545	4365	4365	4365	4365	0
334	20231129	131400	316663545	4365	4365	4365	4365	0
335	20231129	131300	316663545	4365	4365	4365	4365	0
336	20231129	131200	316663545	4365	4365	4365	4365	0
337	20231129	131100	316663545	4365	4365	4365	4365	0
338	20231129	131000	316663545	4365	4365	4365	4365	0
339	20231129	130900	316663545	4365	4365	4365	4365	264
340	20231129	130800	315511185	4365	4365	4365	4365	10
341	20231129	130700	315467535	4365	4365	4365	4365	0
342	20231129	130600	315467535	4365	4365	4365	4365	144
343	20231129	130500	314838975	4365	4365	4365	4365	0
344	20231129	130400	314838975	4365	4365	4365	4365	0
345	20231129	130300	314838975	4365	4365	4365	4365	2
346	20231129	130200	314830245	4360	4360	4360	4360	200
347	20231129	130100	313958245	4360	4360	4360	4360	926
348	20231129	130000	309920885	4360	4360	4360	4360	0
349	20231129	125900	309920885	4360	4360	4360	4360	0
350	20231129	125800	309920885	4360	4365	4365	4360	67
351	20231129	125700	309628650	4360	4360	4360	4360	44
352	20231129	125600	309436810	4360	4360	4360	4360	87
353	20231129	125500	309057490	4360	4360	4360	4360	0
354	20231129	125400	309057490	4360	4360	4360	4360	17
355	20231129	125300	308983370	4360	4360	4360	4360	129
356	20231129	125200	308420930	4360	4360	4360	4360	57
357	20231129	125100	308172410	4360	4360	4360	4360	39
358	20231129	125000	308002370	4360	4360	4360	4360	822
359	20231129	124900	304418450	4355	4355	4355	4355	0
360	20231129	124800	304418450	4355	4355	4355	4355	0
361	20231129	124700	304418450	4355	4355	4355	4355	0
362	20231129	124600	304418450	4355	4365	4365	4355	1807
363	20231129	124500	296547925	4365	4365	4365	4365	0
364	20231129	124400	296547925	4365	4360	4365	4355	270
365	20231129	124300	295370510	4355	4355	4355	4355	388
366	20231129	124200	293680770	4355	4355	4355	4355	0
367	20231129	124100	293680770	4355	4355	4355	4355	60
368	20231129	124000	293419470	4355	4355	4355	4355	1
369	20231129	123900	293415115	4360	4360	4360	4360	0
370	20231129	123800	293415115	4360	4355	4360	4355	38
371	20231129	123700	293249600	4355	4355	4355	4355	0
372	20231129	123600	293249600	4355	4355	4355	4355	81
373	20231129	123500	292896845	4355	4360	4360	4355	15
374	20231129	123400	292831470	4360	4360	4360	4360	1243
375	20231129	123300	287411990	4360	4360	4360	4360	0
376	20231129	123200	287411990	4360	4365	4365	4360	1007
377	20231129	123100	283016445	4365	4365	4365	4365	0
378	20231129	123000	283016445	4365	4365	4365	4365	80
379	20231129	122900	282667245	4365	4365	4365	4360	341
380	20231129	122800	281179380	4365	4360	4365	4360	286
381	20231129	122700	279931070	4360	4360	4360	4360	6
382	20231129	122600	279904910	4355	4355	4355	4355	38
383	20231129	122500	279739420	4355	4355	4355	4355	0
384	20231129	122400	279739420	4355	4360	4360	4355	1000
385	20231129	122300	275384405	4360	4360	4360	4360	62
386	20231129	122200	275114085	4360	4360	4360	4360	133
387	20231129	122100	274534205	4360	4360	4360	4360	0
388	20231129	122000	274534205	4360	4360	4360	4360	0
389	20231129	121900	274534205	4360	4360	4360	4360	0
390	20231129	121800	274534205	4360	4360	4360	4360	0
391	20231129	121700	274534205	4360	4360	4360	4360	0
392	20231129	121600	274534205	4360	4360	4360	4360	31
393	20231129	121500	274399045	4360	4360	4360	4360	106
394	20231129	121400	273936885	4360	4360	4360	4360	103
395	20231129	121300	273487805	4360	4360	4360	4360	0
396	20231129	121200	273487805	4360	4360	4360	4360	1261
397	20231129	121100	267989845	4360	4360	4360	4360	162
398	20231129	121000	267283525	4365	4365	4365	4365	2
399	20231129	120900	267274795	4365	4365	4365	4365	2
400	20231129	120800	267266065	4360	4365	4365	4360	150
401	20231129	120700	266611815	4365	4365	4365	4365	398
402	20231129	120600	264874545	4365	4365	4365	4365	192
403	20231129	120500	264036465	4360	4360	4360	4360	534
404	20231129	120400	261708225	4360	4360	4360	4360	1062
405	20231129	120300	257077905	4360	4360	4360	4360	15
406	20231129	120200	257012505	4360	4360	4360	4360	230
407	20231129	120100	256009705	4360	4360	4360	4360	0
408	20231129	120000	256009705	4360	4360	4360	4360	0
409	20231129	115900	256009705	4360	4360	4360	4360	0
410	20231129	115800	256009705	4360	4360	4360	4360	398
411	20231129	115700	254274425	4360	4360	4360	4360	38
412	20231129	115600	254108745	4360	4360	4360	4360	0
413	20231129	115500	254108745	4360	4360	4360	4360	196
414	20231129	115400	253254185	4365	4365	4365	4365	31
415	20231129	115300	253118870	4365	4365	4365	4365	0
416	20231129	115200	253118870	4365	4365	4365	4365	0
417	20231129	115100	253118870	4365	4365	4365	4365	0
418	20231129	115000	253118870	4365	4365	4365	4365	4
419	20231129	114900	253101410	4365	4365	4365	4365	82
420	20231129	114800	252743480	4365	4365	4365	4365	0
421	20231129	114700	252743480	4365	4365	4365	4365	38
422	20231129	114600	252577610	4365	4365	4365	4365	1
423	20231129	114500	252573245	4370	4370	4370	4370	4
424	20231129	114400	252555765	4370	4370	4370	4370	0
425	20231129	114300	252555765	4370	4370	4370	4370	34
426	20231129	114200	252407185	4375	4375	4375	4375	343
427	20231129	114100	250906560	4375	4375	4375	4375	10
428	20231129	114000	250862810	4370	4370	4370	4370	1
429	20231129	113900	250858440	4370	4365	4370	4365	883
430	20231129	113800	247000880	4365	4365	4365	4365	0
431	20231129	113700	247000880	4365	4365	4365	4365	66
432	20231129	113600	246712790	4365	4370	4370	4365	33
433	20231129	113500	246568705	4370	4370	4370	4370	21
434	20231129	113400	246476935	4370	4370	4370	4370	0
435	20231129	113300	246476935	4370	4370	4370	4370	21
436	20231129	113200	246385165	4360	4360	4360	4360	0
437	20231129	113100	246385165	4360	4360	4360	4360	11
438	20231129	113000	246337205	4360	4360	4360	4360	0
439	20231129	112900	246337205	4360	4360	4360	4360	0
440	20231129	112800	246337205	4360	4365	4365	4360	2210
441	20231129	112700	236694530	4365	4365	4365	4365	618
442	20231129	112600	233996960	4370	4370	4370	4370	503
443	20231129	112500	231798850	4370	4370	4370	4370	170
444	20231129	112400	231055950	4370	4370	4370	4370	80
445	20231129	112300	230706350	4370	4370	4370	4370	200
446	20231129	112200	229832350	4370	4370	4370	4370	186
447	20231129	112100	229019530	4370	4370	4370	4370	100
448	20231129	112000	228582530	4365	4370	4370	4365	360
449	20231129	111900	227009520	4370	4370	4370	4370	1
450	20231129	111800	227005150	4375	4375	4375	4375	20
451	20231129	111700	226917650	4370	4370	4370	4370	0
452	20231129	111600	226917650	4370	4370	4370	4370	0
453	20231129	111500	226917650	4370	4370	4370	4370	12
454	20231129	111400	226865210	4365	4365	4365	4365	0
455	20231129	111300	226865210	4365	4365	4365	4365	0
456	20231129	111200	226865210	4365	4370	4370	4365	1000
457	20231129	111100	222499710	4365	4370	4370	4365	1046
458	20231129	111000	217933895	4370	4370	4370	4370	20
459	20231129	110900	217846495	4370	4370	4370	4370	5
460	20231129	110800	217824645	4370	4370	4370	4370	810
461	20231129	110700	214284945	4370	4370	4370	4370	1
462	20231129	110600	214280575	4375	4375	4375	4375	0
463	20231129	110500	214280575	4375	4370	4375	4370	21
464	20231129	110400	214188800	4370	4370	4370	4370	458
465	20231129	110300	212187340	4370	4370	4370	4370	35
466	20231129	110200	212034390	4370	4370	4370	4370	163
467	20231129	110100	211322080	4370	4370	4370	4370	130
468	20231129	110000	210753980	4370	4370	4370	4370	700
469	20231129	105900	207694980	4370	4370	4370	4370	0
470	20231129	105800	207694980	4370	4370	4370	4370	53
471	20231129	105700	207463370	4365	4365	4365	4365	106
472	20231129	105600	207000680	4365	4370	4370	4365	243
473	20231129	105500	205938960	4370	4370	4370	4370	63
474	20231129	105400	205663650	4370	4370	4370	4370	500
475	20231129	105300	203478650	4370	4370	4370	4370	5
476	20231129	105200	203456800	4365	4370	4370	4365	170
477	20231129	105100	202714740	4365	4365	4365	4365	277
478	20231129	105000	201505635	4370	4370	4370	4370	2
479	20231129	104900	201496895	4370	4370	4370	4370	2
480	20231129	104800	201488155	4365	4365	4365	4365	38
481	20231129	104700	201322285	4370	4370	4370	4370	1
482	20231129	104600	201317915	4370	4370	4370	4370	0
483	20231129	104500	201317915	4370	4370	4370	4370	1
484	20231129	104400	201313545	4365	4365	4365	4365	0
485	20231129	104300	201313545	4365	4365	4365	4365	358
486	20231129	104200	199750875	4365	4365	4365	4365	0
487	20231129	104100	199750875	4365	4365	4365	4365	0
488	20231129	104000	199750875	4365	4365	4365	4365	1
489	20231129	103900	199746510	4365	4365	4365	4365	666
490	20231129	103800	196839420	4365	4365	4365	4365	120
491	20231129	103700	196315620	4360	4360	4360	4360	493
492	20231129	103600	194166140	4360	4360	4360	4360	512
493	20231129	103500	191933820	4360	4355	4360	4355	165
494	20231129	103400	191214430	4355	4355	4355	4355	0
495	20231129	103300	191214430	4355	4355	4355	4355	0
496	20231129	103200	191214430	4355	4360	4360	4355	624
497	20231129	103100	188496290	4360	4360	4360	4360	0
498	20231129	103000	188496290	4360	4360	4360	4360	0
499	20231129	102900	188496290	4360	4360	4360	4360	0
500	20231129	102800	188496290	4360	4355	4360	4355	1105
501	20231129	102700	183684005	4355	4360	4360	4355	48
502	20231129	102600	183474915	4360	4360	4360	4360	60
503	20231129	102500	183213315	4360	4360	4360	4360	107
504	20231129	102400	182746795	4355	4355	4355	4355	250
505	20231129	102300	181658045	4360	4360	4360	4360	315
506	20231129	102200	180284645	4365	4365	4365	4365	0
507	20231129	102100	180284645	4365	4360	4365	4355	1023
508	20231129	102000	175826210	4365	4365	4365	4365	53
509	20231129	101900	175594865	4365	4365	4365	4365	4
510	20231129	101800	175577405	4360	4355	4360	4355	343
511	20231129	101700	174082510	4355	4360	4360	4355	977
512	20231129	101600	169822980	4360	4355	4360	4355	511
513	20231129	101500	167597565	4360	4360	4360	4360	826
514	20231129	101400	163996205	4360	4360	4360	4360	424
515	20231129	101300	162147565	4360	4360	4360	4360	602
516	20231129	101200	159522845	4355	4355	4355	4355	0
517	20231129	101100	159522845	4355	4360	4360	4355	2195
518	20231129	101000	149961410	4360	4360	4360	4360	0
519	20231129	100900	149961410	4360	4360	4360	4360	291
520	20231129	100800	148692650	4360	4360	4360	4360	1
521	20231129	100700	148688290	4360	4360	4360	4360	506
522	20231129	100600	146482130	4360	4360	4360	4360	96
523	20231129	100500	146063570	4360	4365	4365	4360	546
524	20231129	100400	143682610	4365	4365	4365	4365	100
525	20231129	100300	143246110	4365	4365	4365	4365	5
526	20231129	100200	143224285	4365	4365	4365	4365	152
527	20231129	100100	142560805	4365	4365	4365	4365	66
528	20231129	100000	142272715	4365	4365	4365	4365	97
529	20231129	095900	141849310	4365	4360	4365	4360	644
530	20231129	095800	139041420	4360	4360	4360	4360	20
531	20231129	095700	138954220	4360	4355	4360	4355	261
532	20231129	095600	137816560	4355	4355	4355	4355	10
533	20231129	095500	137773010	4355	4355	4355	4355	200
534	20231129	095400	136902010	4355	4360	4360	4355	39
535	20231129	095300	136732160	4360	4360	4360	4360	110
536	20231129	095200	136252560	4355	4360	4360	4355	77
537	20231129	095100	135917220	4355	4355	4355	4355	1282
538	20231129	095000	130334110	4355	4360	4360	4355	431
539	20231129	094900	128456605	4360	4360	4360	4360	100
540	20231129	094800	128020605	4355	4355	4355	4355	1284
541	20231129	094700	122428785	4355	4355	4355	4355	706
542	20231129	094600	119354155	4355	4360	4360	4355	1529
543	20231129	094500	112695355	4355	4355	4355	4355	11
544	20231129	094400	112647450	4355	4355	4355	4355	100
545	20231129	094300	112211950	4355	4355	4355	4355	20
546	20231129	094200	112124850	4355	4365	4365	4355	3390
547	20231129	094100	97350640	4365	4370	4370	4365	199
548	20231129	094000	96481775	4370	4365	4370	4365	74
549	20231129	093900	96158755	4370	4375	4375	4370	14
550	20231129	093800	96097570	4375	4375	4375	4370	222
551	20231129	093700	95127405	4375	4375	4375	4365	54
552	20231129	093600	94891535	4365	4365	4365	4365	215
553	20231129	093500	93953060	4365	4365	4365	4365	369
554	20231129	093400	92342375	4365	4370	4370	4360	1808
555	20231129	093300	84455555	4375	4375	4375	4370	25
556	20231129	093200	84346200	4370	4370	4370	4370	170
557	20231129	093100	83603300	4370	4370	4370	4370	32
558	20231129	093000	83463460	4370	4370	4370	4365	75
559	20231129	092900	83135960	4370	4370	4370	4370	0
560	20231129	092800	83135960	4370	4370	4375	4370	1936
561	20231129	092700	74675635	4370	4370	4370	4370	10
562	20231129	092600	74631935	4375	4375	4375	4375	13
563	20231129	092500	74575060	4375	4365	4375	4365	223
564	20231129	092400	73601135	4365	4365	4365	4365	312
565	20231129	092300	72239255	4365	4365	4365	4365	45
566	20231129	092200	72042830	4365	4365	4365	4365	3
567	20231129	092100	72029735	4365	4370	4370	4365	233
568	20231129	092000	71012685	4360	4360	4360	4360	0
569	20231129	091900	71012685	4360	4370	4370	4360	64
570	20231129	091800	70733045	4370	4375	4375	4370	103
571	20231129	091700	70282435	4375	4375	4375	4375	60
572	20231129	091600	70019935	4375	4375	4375	4375	2569
573	20231129	091500	58780560	4375	4375	4375	4375	0
574	20231129	091400	58780560	4375	4375	4375	4375	139
575	20231129	091300	58172435	4375	4375	4375	4375	107
576	20231129	091200	57704310	4375	4360	4375	4360	424
577	20231129	091100	55854170	4360	4360	4360	4360	583
578	20231129	091000	53312290	4360	4365	4365	4360	421
579	20231129	090900	51476630	4370	4350	4370	4350	1109
580	20231129	090800	46652000	4350	4345	4350	4340	431
581	20231129	090700	44779855	4345	4345	4345	4340	1213
582	20231129	090600	39510870	4345	4355	4355	4345	349
583	20231129	090500	37993170	4350	4340	4350	4340	88
584	20231129	090400	37611150	4340	4355	4355	4340	688
585	20231129	090300	34620860	4350	4360	4360	4345	3170
586	20231129	090200	20824670	4360	4365	4365	4360	1708
587	20231129	090100	13376165	4365	4365	4365	4365	1693
588	20231129	090000	5986220	4370	4380	4380	4370	1255