KissMeData/000370/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183100	703476765	4375	4375	4375	4375	3198
3	20241129	183000	703476765	4375	4375	4375	4375	0
4	20241129	182900	703476765	4375	4375	4375	4375	0
5	20241129	182800	703476765	4375	4375	4375	4375	0
6	20241129	182700	703476765	4375	4375	4375	4375	0
7	20241129	182600	703476765	4375	4375	4375	4375	0
8	20241129	182500	703476765	4375	4375	4375	4375	0
9	20241129	182400	703476765	4375	4375	4375	4375	0
10	20241129	182300	703476765	4375	4375	4375	4375	0
11	20241129	182200	703476765	4375	4375	4375	4375	0
12	20241129	182100	703476765	4375	4375	4375	4375	0
13	20241129	182000	703476765	4375	4375	4375	4375	0
14	20241129	181900	703476765	4375	4375	4375	4375	0
15	20241129	181800	703476765	4375	4375	4375	4375	0
16	20241129	181700	703476765	4375	4375	4375	4375	0
17	20241129	181600	703476765	4375	4375	4375	4375	0
18	20241129	181500	703476765	4375	4375	4375	4375	0
19	20241129	181400	703476765	4375	4375	4375	4375	0
20	20241129	181300	703476765	4375	4375	4375	4375	0
21	20241129	181200	703476765	4375	4375	4375	4375	0
22	20241129	181100	703476765	4375	4375	4375	4375	0
23	20241129	181000	703476765	4375	4375	4375	4375	0
24	20241129	180900	703476765	4375	4375	4375	4375	0
25	20241129	180800	703476765	4375	4375	4375	4375	0
26	20241129	180700	703476765	4375	4375	4375	4375	0
27	20241129	180600	703476765	4375	4375	4375	4375	0
28	20241129	180500	703476765	4375	4375	4375	4375	0
29	20241129	180400	703476765	4375	4375	4375	4375	0
30	20241129	180300	703476765	4375	4375	4375	4375	0
31	20241129	180200	703476765	4375	4375	4375	4375	0
32	20241129	180100	703476765	4375	4375	4375	4375	3198
33	20241129	180000	703476765	4375	4375	4375	4375	0
34	20241129	175900	703476765	4375	4375	4375	4375	0
35	20241129	175800	703476765	4375	4375	4375	4375	0
36	20241129	175700	703476765	4375	4375	4375	4375	0
37	20241129	175600	703476765	4375	4375	4375	4375	0
38	20241129	175500	703476765	4375	4375	4375	4375	0
39	20241129	175400	703476765	4375	4375	4375	4375	0
40	20241129	175300	703476765	4375	4375	4375	4375	0
41	20241129	175200	703476765	4375	4375	4375	4375	0
42	20241129	175100	703476765	4375	4375	4375	4375	0
43	20241129	175000	703476765	4375	4375	4375	4375	0
44	20241129	174900	703476765	4375	4375	4375	4375	0
45	20241129	174800	703476765	4375	4375	4375	4375	0
46	20241129	174700	703476765	4375	4375	4375	4375	0
47	20241129	174600	703476765	4375	4375	4375	4375	0
48	20241129	174500	703476765	4375	4375	4375	4375	0
49	20241129	174400	703476765	4375	4375	4375	4375	0
50	20241129	174300	703476765	4375	4375	4375	4375	0
51	20241129	174200	703476765	4375	4375	4375	4375	0
52	20241129	174100	703476765	4375	4375	4375	4375	0
53	20241129	174000	703476765	4375	4375	4375	4375	0
54	20241129	173900	703476765	4375	4375	4375	4375	0
55	20241129	173800	703476765	4375	4375	4375	4375	0
56	20241129	173700	703476765	4375	4375	4375	4375	0
57	20241129	173600	703476765	4375	4375	4375	4375	0
58	20241129	173500	703476765	4375	4375	4375	4375	0
59	20241129	173400	703476765	4375	4375	4375	4375	0
60	20241129	173300	703476765	4375	4375	4375	4375	0
61	20241129	173200	703476765	4375	4375	4375	4375	0
62	20241129	173100	703476765	4375	4375	4375	4375	3198
63	20241129	173000	703476765	4375	4375	4375	4375	0
64	20241129	172900	703476765	4375	4375	4375	4375	0
65	20241129	172800	703476765	4375	4375	4375	4375	0
66	20241129	172700	703476765	4375	4375	4375	4375	0
67	20241129	172600	703476765	4375	4375	4375	4375	0
68	20241129	172500	703476765	4375	4375	4375	4375	0
69	20241129	172400	703476765	4375	4375	4375	4375	0
70	20241129	172300	703476765	4375	4375	4375	4375	0
71	20241129	172200	703476765	4375	4375	4375	4375	0
72	20241129	172100	703476765	4375	4375	4375	4375	0
73	20241129	172000	703476765	4375	4375	4375	4375	0
74	20241129	171900	703476765	4375	4375	4375	4375	0
75	20241129	171800	703476765	4375	4375	4375	4375	0
76	20241129	171700	703476765	4375	4375	4375	4375	0
77	20241129	171600	703476765	4375	4375	4375	4375	0
78	20241129	171500	703476765	4375	4375	4375	4375	0
79	20241129	171400	703476765	4375	4375	4375	4375	0
80	20241129	171300	703476765	4375	4375	4375	4375	0
81	20241129	171200	703476765	4375	4375	4375	4375	0
82	20241129	171100	703476765	4375	4375	4375	4375	0
83	20241129	171000	703476765	4375	4375	4375	4375	0
84	20241129	170900	703476765	4375	4375	4375	4375	0
85	20241129	170800	703476765	4375	4375	4375	4375	0
86	20241129	170700	703476765	4375	4375	4375	4375	0
87	20241129	170600	703476765	4375	4375	4375	4375	0
88	20241129	170500	703476765	4375	4375	4375	4375	0
89	20241129	170400	703476765	4375	4375	4375	4375	0
90	20241129	170300	703476765	4375	4375	4375	4375	0
91	20241129	170200	703476765	4375	4375	4375	4375	0
92	20241129	170100	703476765	4375	4375	4375	4375	3198
93	20241129	170000	703476765	4375	4375	4375	4375	0
94	20241129	165900	703476765	4375	4375	4375	4375	0
95	20241129	165800	703476765	4375	4375	4375	4375	0
96	20241129	165700	703476765	4375	4375	4375	4375	0
97	20241129	165600	703476765	4375	4375	4375	4375	0
98	20241129	165500	703476765	4375	4375	4375	4375	0
99	20241129	165400	703476765	4375	4375	4375	4375	0
100	20241129	165300	703476765	4375	4375	4375	4375	0
101	20241129	165200	703476765	4375	4375	4375	4375	0
102	20241129	165100	703476765	4375	4375	4375	4375	0
103	20241129	165000	703476765	4375	4375	4375	4375	0
104	20241129	164900	703476765	4375	4375	4375	4375	0
105	20241129	164800	703476765	4375	4375	4375	4375	0
106	20241129	164700	703476765	4375	4375	4375	4375	0
107	20241129	164600	703476765	4375	4375	4375	4375	0
108	20241129	164500	703476765	4375	4375	4375	4375	0
109	20241129	164400	703476765	4375	4375	4375	4375	0
110	20241129	164300	703476765	4375	4375	4375	4375	0
111	20241129	164200	703476765	4375	4375	4375	4375	0
112	20241129	164100	703476765	4375	4375	4375	4375	0
113	20241129	164000	703476765	4375	4375	4375	4375	0
114	20241129	163900	703476765	4375	4375	4375	4375	0
115	20241129	163800	703476765	4375	4375	4375	4375	0
116	20241129	163700	703476765	4375	4375	4375	4375	0
117	20241129	163600	703476765	4375	4375	4375	4375	0
118	20241129	163500	703476765	4375	4375	4375	4375	0
119	20241129	163400	703476765	4375	4375	4375	4375	0
120	20241129	163300	703476765	4375	4375	4375	4375	0
121	20241129	163200	703476765	4375	4375	4375	4375	0
122	20241129	163100	703476765	4375	4375	4375	4375	3198
123	20241129	163000	703476765	4375	4375	4375	4375	0
124	20241129	162900	703476765	4375	4375	4375	4375	0
125	20241129	162800	703476765	4375	4375	4375	4375	0
126	20241129	162700	703476765	4375	4375	4375	4375	0
127	20241129	162600	703476765	4375	4375	4375	4375	0
128	20241129	162500	703476765	4375	4375	4375	4375	0
129	20241129	162400	703476765	4375	4375	4375	4375	0
130	20241129	162300	703476765	4375	4375	4375	4375	0
131	20241129	162200	703476765	4375	4375	4375	4375	0
132	20241129	162100	703476765	4375	4375	4375	4375	0
133	20241129	162000	703476765	4375	4375	4375	4375	0
134	20241129	161900	703476765	4375	4375	4375	4375	0
135	20241129	161800	703476765	4375	4375	4375	4375	0
136	20241129	161700	703476765	4375	4375	4375	4375	0
137	20241129	161600	703476765	4375	4375	4375	4375	0
138	20241129	161500	703476765	4375	4375	4375	4375	0
139	20241129	161400	703476765	4375	4375	4375	4375	0
140	20241129	161300	703476765	4375	4375	4375	4375	0
141	20241129	161200	703476765	4375	4375	4375	4375	0
142	20241129	161100	703476765	4375	4375	4375	4375	0
143	20241129	161000	703476765	4375	4375	4375	4375	0
144	20241129	160900	703476765	4375	4375	4375	4375	0
145	20241129	160800	703476765	4375	4375	4375	4375	0
146	20241129	160700	703476765	4375	4375	4375	4375	0
147	20241129	160600	703476765	4375	4375	4375	4375	0
148	20241129	160500	703476765	4375	4375	4375	4375	0
149	20241129	160400	703476765	4375	4375	4375	4375	0
150	20241129	160300	703476765	4375	4375	4375	4375	0
151	20241129	160200	703476765	4375	4375	4375	4375	0
152	20241129	160100	703476765	4375	4375	4375	4375	3198
153	20241129	160000	703476765	4375	4375	4375	4375	0
154	20241129	155900	703476765	4375	4375	4375	4375	0
155	20241129	155800	703476765	4375	4375	4375	4375	0
156	20241129	155700	703476765	4375	4375	4375	4375	0
157	20241129	155600	703476765	4375	4375	4375	4375	0
158	20241129	155500	703476765	4375	4375	4375	4375	0
159	20241129	155400	703476765	4375	4375	4375	4375	0
160	20241129	155300	703476765	4375	4375	4375	4375	0
161	20241129	155200	703476765	4375	4375	4375	4375	0
162	20241129	155100	703476765	4375	4375	4375	4375	0
163	20241129	155000	703476765	4375	4375	4375	4375	0
164	20241129	154900	703476765	4375	4375	4375	4375	0
165	20241129	154800	703476765	4375	4375	4375	4375	0
166	20241129	154700	703476765	4375	4375	4375	4375	0
167	20241129	154600	703476765	4375	4375	4375	4375	0
168	20241129	154500	703476765	4375	4375	4375	4375	0
169	20241129	154400	703476765	4375	4375	4375	4375	0
170	20241129	154300	703476765	4375	4375	4375	4375	0
171	20241129	154200	703476765	4375	4375	4375	4375	0
172	20241129	154100	703476765	4375	4375	4375	4375	0
173	20241129	154000	703476765	4375	4375	4375	4375	0
174	20241129	153900	703476765	4375	4375	4375	4375	0
175	20241129	153800	703476765	4375	4375	4375	4375	0
176	20241129	153700	703476765	4375	4375	4375	4375	0
177	20241129	153600	703476765	4375	4375	4375	4375	0
178	20241129	153500	703476765	4375	4375	4375	4375	0
179	20241129	153400	703476765	4375	4375	4375	4375	0
180	20241129	153300	703476765	4375	4375	4375	4375	0
181	20241129	153200	703476765	4375	4375	4375	4375	0
182	20241129	153100	703476765	4375	4375	4375	4375	3198
183	20241129	153000	703476765	4375	4375	4375	4375	3198
184	20241129	152900	689485515	4385	4385	4385	4385	0
185	20241129	152800	689485515	4385	4385	4385	4385	0
186	20241129	152700	689485515	4385	4385	4385	4385	0
187	20241129	152600	689485515	4385	4385	4385	4385	0
188	20241129	152500	689485515	4385	4385	4385	4385	0
189	20241129	152400	689485515	4385	4385	4385	4385	0
190	20241129	152300	689485515	4385	4385	4385	4385	0
191	20241129	152200	689485515	4385	4385	4385	4385	0
192	20241129	152100	689485515	4385	4385	4385	4385	0
193	20241129	152000	689485515	4385	4385	4385	4385	0
194	20241129	151900	689485515	4385	4370	4385	4370	193
195	20241129	151800	688640560	4370	4365	4370	4365	1015
196	20241129	151700	684205705	4365	4375	4375	4365	3116
197	20241129	151600	670600130	4370	4370	4380	4370	394
198	20241129	151500	668878130	4375	4385	4385	4375	1501
199	20241129	151400	662310900	4385	4390	4390	4385	384
200	20241129	151300	660625145	4395	4395	4395	4395	0
201	20241129	151200	660625145	4395	4395	4395	4390	286
202	20241129	151100	659368180	4395	4410	4410	4390	1186
203	20241129	151000	654157265	4410	4380	4410	4380	483
204	20241129	150900	652031330	4440	4365	4440	4360	3001
205	20241129	150800	638852025	4370	4375	4380	4370	521
206	20241129	150700	636574790	4390	4375	4410	4370	921
207	20241129	150600	632529655	4370	4370	4410	4365	1145
208	20241129	150500	627513910	4365	4370	4370	4365	412
209	20241129	150400	625715015	4370	4370	4370	4370	82
210	20241129	150300	625356675	4370	4370	4370	4365	386
211	20241129	150200	623671710	4370	4370	4370	4365	85
212	20241129	150100	623300305	4370	4365	4370	4360	79
213	20241129	150000	622955405	4365	4360	4365	4360	517
214	20241129	145900	620701025	4360	4360	4365	4360	707
215	20241129	145800	617618425	4360	4365	4365	4360	3624
216	20241129	145700	601817295	4360	4365	4365	4360	962
217	20241129	145600	597622760	4365	4370	4370	4360	693
218	20241129	145500	594599435	4370	4370	4370	4365	1026
219	20241129	145400	590120795	4370	4365	4370	4360	799
220	20241129	145300	586633585	4365	4360	4370	4360	778
221	20241129	145200	583238060	4360	4365	4365	4360	1548
222	20241129	145100	576485925	4365	4365	4365	4365	1403
223	20241129	145000	570361830	4370	4370	4370	4370	492
224	20241129	144900	568211790	4370	4370	4370	4370	969
225	20241129	144800	563977260	4370	4370	4375	4370	655
226	20241129	144700	561114900	4375	4375	4375	4370	3373
227	20241129	144600	546369495	4375	4375	4380	4370	1607
228	20241129	144500	539338570	4380	4375	4380	4375	706
229	20241129	144400	536249630	4380	4380	4380	4375	864
230	20241129	144300	532469450	4375	4375	4375	4375	3087
231	20241129	144200	518963825	4380	4380	4385	4375	1319
232	20241129	144100	513189410	4380	4385	4385	4380	3496
233	20241129	144000	497863750	4390	4395	4395	4390	3688
234	20241129	143900	481668755	4395	4395	4395	4395	867
235	20241129	143800	477858290	4395	4395	4400	4395	622
236	20241129	143700	475124595	4395	4410	4410	4395	662
237	20241129	143600	472205945	4415	4415	4415	4410	449
238	20241129	143500	470225835	4415	4410	4415	4405	8
239	20241129	143400	470190550	4405	4400	4405	4400	407
240	20241129	143300	468399740	4400	4405	4405	4400	297
241	20241129	143200	467092910	4405	4405	4410	4405	6
242	20241129	143100	467066475	4415	4400	4415	4400	714
243	20241129	143000	463923025	4410	4410	4410	4410	5
244	20241129	142900	463900975	4410	4410	4410	4410	2
245	20241129	142800	463892155	4410	4410	4410	4400	272
246	20241129	142700	462695335	4410	4405	4410	4400	107
247	20241129	142600	462224490	4405	4395	4405	4395	325
248	20241129	142500	460794805	4400	4405	4405	4400	405
249	20241129	142400	459012800	4405	4400	4405	4400	202
250	20241129	142300	458123995	4405	4400	4405	4400	94
251	20241129	142200	457710390	4395	4400	4410	4395	435
252	20241129	142100	455797425	4405	4400	4405	4400	500
253	20241129	142000	453595345	4395	4400	4400	4395	502
254	20241129	141900	451389040	4400	4400	4400	4400	22
255	20241129	141800	451292240	4405	4400	4405	4400	363
256	20241129	141700	449694975	4400	4400	4400	4400	898
257	20241129	141600	445743775	4405	4415	4415	4405	514
258	20241129	141500	443479540	4410	4405	4410	4405	1018
259	20241129	141400	438995245	4405	4400	4405	4400	483
260	20241129	141300	436869595	4405	4400	4405	4400	5
261	20241129	141200	436847575	4405	4400	4405	4400	438
262	20241129	141100	434920355	4405	4405	4405	4405	108
263	20241129	141000	434444615	4400	4405	4405	4400	33
264	20241129	140900	434299255	4400	4405	4405	4400	627
265	20241129	140800	431540445	4405	4405	4405	4405	0
266	20241129	140700	431540445	4405	4405	4405	4405	0
267	20241129	140600	431540445	4405	4410	4410	4405	147
268	20241129	140500	430892840	4405	4405	4410	4405	243
269	20241129	140400	429821720	4410	4410	4410	4410	118
270	20241129	140300	429301340	4410	4415	4415	4410	5
271	20241129	140200	429279280	4415	4415	4415	4415	5
272	20241129	140100	429257205	4410	4410	4410	4410	365
273	20241129	140000	427647555	4415	4415	4415	4415	84
274	20241129	135900	427276695	4415	4415	4415	4415	10
275	20241129	135800	427232545	4415	4425	4425	4415	479
276	20241129	135700	425117420	4420	4420	4420	4415	4
277	20241129	135600	425099745	4420	4410	4420	4410	423
278	20241129	135500	423233435	4410	4410	4410	4405	404
279	20241129	135400	421451800	4405	4405	4405	4405	100
280	20241129	135300	421011300	4410	4415	4415	4410	80
281	20241129	135200	420658335	4410	4410	4410	4410	0
282	20241129	135100	420658335	4410	4410	4410	4410	1
283	20241129	135000	420653925	4410	4410	4410	4405	472
284	20241129	134900	418574340	4405	4405	4405	4405	0
285	20241129	134800	418574340	4405	4405	4405	4405	637
286	20241129	134700	415768355	4410	4410	4410	4410	236
287	20241129	134600	414727595	4405	4400	4405	4400	2
288	20241129	134500	414718790	4405	4405	4405	4405	305
289	20241129	134400	413375265	4405	4405	4405	4405	0
290	20241129	134300	413375265	4405	4405	4405	4405	101
291	20241129	134200	412930360	4405	4405	4405	4405	370
292	20241129	134100	411300510	4410	4410	4410	4410	33
293	20241129	134000	411154980	4405	4405	4405	4405	2
294	20241129	133900	411146170	4405	4415	4415	4400	6456
295	20241129	133800	382715825	4415	4405	4415	4405	119
296	20241129	133700	382191285	4410	4415	4415	4410	494
297	20241129	133600	380012580	4415	4410	4415	4410	103
298	20241129	133500	379558320	4410	4410	4410	4410	3
299	20241129	133400	379545090	4405	4415	4415	4405	3299
300	20241129	133300	365006290	4410	4415	4415	4410	80
301	20241129	133200	364653325	4415	4410	4415	4410	1021
302	20241129	133100	360150610	4410	4420	4420	4410	2728
303	20241129	133000	348105340	4425	4425	4425	4425	33
304	20241129	132900	347959315	4425	4425	4425	4425	37
305	20241129	132800	347795590	4430	4430	4430	4430	35
306	20241129	132700	347640540	4425	4425	4425	4420	23
307	20241129	132600	347538855	4420	4430	4430	4420	610
308	20241129	132500	344840945	4430	4430	4430	4430	32
309	20241129	132400	344699185	4425	4425	4425	4425	31
310	20241129	132300	344562010	4415	4425	4425	4415	401
311	20241129	132200	342791255	4415	4415	4415	4415	30
312	20241129	132100	342658805	4425	4420	4425	4415	556
313	20241129	132000	340203245	4430	4430	4430	4430	33
314	20241129	131900	340057055	4420	4420	4430	4420	203
315	20241129	131800	339157890	4420	4425	4425	4420	342
316	20241129	131700	337646085	4420	4425	4425	4420	113
317	20241129	131600	337146505	4425	4425	4425	4425	34
318	20241129	131500	336996055	4420	4425	4425	4420	602
319	20241129	131400	334335000	4425	4425	4425	4425	50
320	20241129	131300	334113750	4425	4425	4425	4425	107
321	20241129	131200	333640275	4425	4425	4425	4425	233
322	20241129	131100	332609250	4425	4430	4430	4425	679
323	20241129	131000	329604645	4430	4435	4435	4430	425
324	20241129	130900	327721730	4435	4435	4435	4435	0
325	20241129	130800	327721730	4435	4435	4435	4435	34
326	20241129	130700	327570940	4435	4435	4435	4435	35
327	20241129	130600	327415715	4435	4435	4435	4430	169
328	20241129	130500	326666615	4435	4435	4435	4435	284
329	20241129	130400	325407075	4440	4440	4440	4440	25
330	20241129	130300	325296075	4445	4440	4445	4440	55
331	20241129	130200	325051705	4440	4440	4440	4440	0
332	20241129	130100	325051705	4440	4440	4440	4440	33
333	20241129	130000	324905185	4440	4440	4440	4440	64
334	20241129	125900	324621025	4445	4445	4445	4445	0
335	20241129	125800	324621025	4445	4440	4445	4440	11
336	20241129	125700	324572180	4440	4440	4440	4440	4
337	20241129	125600	324554420	4445	4445	4445	4440	133
338	20241129	125500	323963710	4445	4435	4445	4435	55
339	20241129	125400	323719295	4435	4435	4435	4435	18
340	20241129	125300	323639465	4440	4440	4440	4440	76
341	20241129	125200	323302025	4440	4440	4445	4440	44
342	20241129	125100	323106645	4440	4440	4440	4440	1
343	20241129	125000	323102205	4445	4435	4445	4435	54
344	20241129	124900	322862375	4430	4430	4430	4430	100
345	20241129	124800	322419375	4435	4435	4435	4435	34
346	20241129	124700	322268585	4430	4435	4435	4430	53
347	20241129	124600	322033630	4435	4435	4435	4435	1
348	20241129	124500	322029195	4435	4435	4435	4435	34
349	20241129	124400	321878405	4430	4430	4430	4430	77
350	20241129	124300	321537295	4430	4430	4430	4430	6
351	20241129	124200	321510715	4425	4435	4445	4425	321
352	20241129	124100	320089665	4430	4440	4440	4430	191
353	20241129	124000	319243440	4445	4435	4445	4435	217
354	20241129	123900	318279145	4435	4435	4435	4435	20
355	20241129	123800	318190445	4435	4435	4435	4435	64
356	20241129	123700	317906605	4435	4435	4435	4435	4
357	20241129	123600	317888865	4435	4435	4435	4435	2
358	20241129	123500	317879995	4435	4435	4435	4435	34
359	20241129	123400	317729205	4435	4435	4435	4435	45
360	20241129	123300	317529630	4440	4440	4440	4440	34
361	20241129	123200	317378670	4440	4430	4440	4430	108
362	20241129	123100	316900215	4435	4435	4435	4435	11
363	20241129	123000	316851430	4440	4440	4440	4440	63
364	20241129	122900	316571710	4440	4440	4440	4440	0
365	20241129	122800	316571710	4440	4440	4440	4440	34
366	20241129	122700	316420750	4435	4445	4445	4435	113
367	20241129	122600	315919215	4440	4445	4445	4435	261
368	20241129	122500	314761425	4445	4445	4445	4445	33
369	20241129	122400	314614740	4440	4440	4440	4440	0
370	20241129	122300	314614740	4440	4450	4450	4440	48
371	20241129	122200	314401605	4445	4445	4445	4445	33
372	20241129	122100	314254920	4440	4440	4440	4440	50
373	20241129	122000	314032920	4440	4440	4440	4440	105
374	20241129	121900	313566720	4440	4440	4440	4440	1
375	20241129	121800	313562280	4440	4440	4440	4440	63
376	20241129	121700	313282560	4440	4440	4440	4440	33
377	20241129	121600	313136040	4440	4440	4440	4440	5
378	20241129	121500	313113840	4440	4440	4440	4440	34
379	20241129	121400	312962880	4440	4440	4440	4440	34
380	20241129	121300	312811920	4435	4435	4435	4435	0
381	20241129	121200	312811920	4435	4435	4435	4435	83
382	20241129	121100	312443815	4440	4435	4440	4435	61
383	20241129	121000	312173275	4440	4435	4440	4435	97
384	20241129	120900	311742915	4435	4440	4440	4435	77
385	20241129	120800	311401250	4435	4435	4435	4435	0
386	20241129	120700	311401250	4435	4435	4435	4435	1
387	20241129	120600	311396815	4435	4440	4440	4430	99
388	20241129	120500	310958020	4440	4435	4440	4435	133
389	20241129	120400	310368000	4440	4440	4440	4440	34
390	20241129	120300	310217040	4440	4440	4440	4440	10
391	20241129	120200	310172640	4440	4440	4440	4440	34
392	20241129	120100	310021680	4440	4440	4440	4440	64
393	20241129	120000	309737520	4440	4440	4440	4440	2
394	20241129	115900	309728640	4435	4435	4435	4435	93
395	20241129	115800	309316185	4435	4435	4435	4435	13
396	20241129	115700	309258530	4435	4435	4435	4435	33
397	20241129	115600	309112175	4430	4430	4430	4430	0
398	20241129	115500	309112175	4430	4430	4430	4430	1
399	20241129	115400	309107745	4425	4430	4430	4425	153
400	20241129	115300	308430460	4425	4425	4425	4425	1
401	20241129	115200	308426035	4425	4425	4425	4425	49
402	20241129	115100	308209210	4425	4425	4425	4425	1
403	20241129	115000	308204785	4425	4425	4425	4425	45
404	20241129	114900	308005660	4430	4430	4430	4430	44
405	20241129	114800	307810740	4430	4430	4430	4430	5
406	20241129	114700	307788590	4430	4435	4465	4430	542
407	20241129	114600	305372320	4430	4430	4430	4430	28
408	20241129	114500	305248280	4430	4425	4460	4425	1007
409	20241129	114400	300765350	4425	4425	4425	4425	34
410	20241129	114300	300614900	4420	4415	4420	4415	101
411	20241129	114200	300168980	4420	4415	4420	4415	64
412	20241129	114100	299886255	4420	4420	4420	4420	53
413	20241129	114000	299651995	4415	4425	4425	4415	554
414	20241129	113900	297203470	4425	4425	4425	4425	38
415	20241129	113800	297035320	4425	4425	4425	4425	0
416	20241129	113700	297035320	4425	4420	4425	4420	151
417	20241129	113600	296367735	4425	4425	4425	4425	70
418	20241129	113500	296057985	4425	4430	4430	4425	163
419	20241129	113400	295336700	4430	4430	4430	4430	65
420	20241129	113300	295048750	4430	4430	4430	4430	1
421	20241129	113200	295044320	4435	4435	4435	4435	33
422	20241129	113100	294897965	4430	4425	4430	4425	64
423	20241129	113000	294614455	4425	4425	4425	4425	0
424	20241129	112900	294614455	4425	4425	4425	4425	90
425	20241129	112800	294216205	4425	4425	4425	4425	0
426	20241129	112700	294216205	4425	4425	4425	4425	56
427	20241129	112600	293968405	4420	4420	4420	4420	2062
428	20241129	112500	284854365	4415	4420	4420	4415	216
429	20241129	112400	283900305	4420	4420	4420	4420	1
430	20241129	112300	283895885	4425	4420	4425	4420	104
431	20241129	112200	283435880	4420	4420	4420	4420	62
432	20241129	112100	283161840	4425	4420	4425	4420	105
433	20241129	112000	282697240	4420	4420	4420	4420	6
434	20241129	111900	282670720	4425	4425	4425	4425	34
435	20241129	111800	282520270	4425	4425	4425	4425	0
436	20241129	111700	282520270	4425	4425	4425	4425	285
437	20241129	111600	281259145	4425	4420	4425	4420	39
438	20241129	111500	281086595	4420	4420	4420	4420	110
439	20241129	111400	280600395	4425	4425	4425	4425	33
440	20241129	111300	280454370	4425	4425	4425	4425	63
441	20241129	111200	280175595	4420	4420	4420	4420	0
442	20241129	111100	280175595	4420	4420	4420	4420	259
443	20241129	111000	279030815	4425	4435	4450	4425	1040
444	20241129	110900	274423865	4430	4430	4430	4430	1
445	20241129	110800	274419435	4430	4430	4430	4430	33
446	20241129	110700	274273245	4425	4425	4450	4425	127
447	20241129	110600	273710665	4420	4420	4420	4420	1
448	20241129	110500	273706245	4425	4425	4425	4425	1
449	20241129	110400	273701820	4435	4410	4435	4410	331
450	20241129	110300	272238790	4415	4415	4415	4415	33
451	20241129	110200	272093095	4410	4410	4410	4410	2
452	20241129	110100	272084275	4410	4410	4410	4410	33
453	20241129	110000	271938745	4415	4415	4415	4415	29
454	20241129	105900	271810710	4415	4415	4415	4415	6
455	20241129	105800	271784220	4405	4405	4415	4405	1035
456	20241129	105700	267224710	4410	4415	4415	4410	118
457	20241129	105600	266703970	4420	4415	4420	4415	119
458	20241129	105500	266178415	4420	4420	4420	4420	5
459	20241129	105400	266156315	4420	4420	4420	4420	50
460	20241129	105300	265935315	4420	4430	4430	4420	141
461	20241129	105200	265311765	4425	4425	4425	4425	1
462	20241129	105100	265307340	4425	4420	4435	4420	177
463	20241129	105000	264523275	4420	4420	4420	4420	11
464	20241129	104900	264474655	4420	4420	4420	4420	80
465	20241129	104800	264121055	4420	4420	4420	4420	6
466	20241129	104700	264094535	4420	4420	4420	4420	55
467	20241129	104600	263851435	4415	4405	4420	4405	1145
468	20241129	104500	258796635	4410	4410	4415	4410	2591
469	20241129	104400	247357830	4410	4420	4420	4405	298
470	20241129	104300	246043045	4420	4430	4430	4415	3064
471	20241129	104200	232508690	4435	4430	4435	4430	112
472	20241129	104100	232012505	4435	4435	4435	4435	57
473	20241129	104000	231759710	4435	4435	4435	4435	64
474	20241129	103900	231475870	4435	4435	4435	4435	177
475	20241129	103800	230690875	4435	4435	4435	4435	40
476	20241129	103700	230513475	4435	4435	4435	4430	79
477	20241129	103600	230163385	4435	4430	4460	4430	734
478	20241129	103500	226894000	4430	4425	4430	4425	54
479	20241129	103400	226654840	4425	4425	4425	4420	130
480	20241129	103300	226080015	4425	4425	4425	4425	141
481	20241129	103200	225456090	4425	4425	4425	4425	0
482	20241129	103100	225456090	4425	4425	4425	4425	34
483	20241129	103000	225305640	4425	4420	4455	4420	82
484	20241129	102900	224942910	4420	4415	4440	4415	30
485	20241129	102800	224810295	4415	4415	4415	4415	60
486	20241129	102700	224545395	4415	4415	4415	4415	43
487	20241129	102600	224355550	4420	4415	4440	4415	159
488	20241129	102500	223651280	4425	4415	4475	4410	960
489	20241129	102400	219398920	4410	4410	4410	4410	48
490	20241129	102300	219187240	4410	4405	4410	4405	570
491	20241129	102200	216673955	4410	4410	4410	4410	32
492	20241129	102100	216532835	4410	4400	4410	4400	339
493	20241129	102000	215037860	4405	4405	4410	4405	118
494	20241129	101900	214518050	4405	4405	4405	4405	10
495	20241129	101800	214474000	4405	4405	4405	4405	83
496	20241129	101700	214108385	4405	4405	4405	4405	1
497	20241129	101600	214103980	4405	4400	4405	4400	134
498	20241129	101500	213514210	4405	4410	4415	4405	156
499	20241129	101400	212826385	4415	4415	4415	4415	0
500	20241129	101300	212826385	4415	4410	4415	4410	154
501	20241129	101200	212147115	4410	4410	4410	4410	31
502	20241129	101100	212010405	4405	4405	4405	4405	1
503	20241129	101000	212006000	4400	4405	4405	4395	141
504	20241129	100900	211386155	4395	4390	4415	4390	523
505	20241129	100800	209083640	4390	4390	4390	4390	66
506	20241129	100700	208793900	4390	4390	4390	4385	62
507	20241129	100600	208521735	4385	4385	4385	4380	203
508	20241129	100500	207632580	4375	4390	4390	4375	4485
509	20241129	100400	187987350	4390	4405	4405	4365	13349
510	20241129	100300	129435470	4415	4415	4415	4405	1511
511	20241129	100200	122774415	4425	4415	4425	4415	37
512	20241129	100100	122611045	4410	4425	4425	4410	3575
513	20241129	100000	106819975	4425	4425	4425	4425	21
514	20241129	095900	106727050	4430	4425	4430	4425	178
515	20241129	095800	105938895	4425	4425	4425	4425	149
516	20241129	095700	105279570	4425	4425	4425	4425	136
517	20241129	095600	104677770	4425	4425	4425	4425	0
518	20241129	095500	104677770	4425	4425	4425	4425	33
519	20241129	095400	104531745	4425	4430	4435	4425	13
520	20241129	095300	104474205	4430	4425	4430	4425	208
521	20241129	095200	103552770	4425	4425	4425	4425	2
522	20241129	095100	103543920	4420	4420	4420	4420	3
523	20241129	095000	103530660	4420	4420	4420	4420	89
524	20241129	094900	103137280	4420	4420	4420	4420	0
525	20241129	094800	103137280	4420	4420	4420	4420	443
526	20241129	094700	101179220	4420	4420	4420	4420	0
527	20241129	094600	101179220	4420	4420	4420	4420	1
528	20241129	094500	101174800	4420	4420	4420	4420	582
529	20241129	094400	98602360	4420	4420	4420	4420	105
530	20241129	094300	98138260	4420	4420	4420	4420	103
531	20241129	094200	97683000	4420	4420	4420	4415	336
532	20241129	094100	96198015	4425	4425	4430	4420	202
533	20241129	094000	95304625	4425	4435	4435	4425	2631
534	20241129	093900	83653800	4435	4435	4435	4435	11
535	20241129	093800	83605015	4430	4430	4430	4430	405
536	20241129	093700	81810865	4435	4435	4435	4430	121
537	20241129	093600	81274820	4430	4435	4435	4430	4
538	20241129	093500	81257095	4435	4435	4435	4430	330
539	20241129	093400	79793560	4435	4435	4435	4435	2
540	20241129	093300	79784690	4440	4440	4440	4435	110
541	20241129	093200	79296795	4440	4440	4440	4440	5
542	20241129	093100	79274595	4440	4430	4440	4430	171
543	20241129	093000	78515955	4435	4430	4435	4430	13
544	20241129	092900	78458360	4435	4440	4445	4430	4130
545	20241129	092800	60144975	4440	4445	4445	4440	206
546	20241129	092700	59229315	4445	4435	4445	4435	112
547	20241129	092600	58731555	4440	4440	4440	4440	180
548	20241129	092500	57932355	4445	4440	4445	4440	7
549	20241129	092400	57901265	4435	4440	4440	4435	62
550	20241129	092300	57626285	4440	4445	4445	4440	495
551	20241129	092200	55428480	4445	4455	4455	4445	1924
552	20241129	092100	46866265	4455	4455	4455	4455	26
553	20241129	092000	46750435	4455	4460	4460	4455	173
554	20241129	091900	45979615	4460	4455	4460	4455	19
555	20241129	091800	45894930	4455	4455	4455	4450	143
556	20241129	091700	45258335	4455	4450	4455	4450	48
557	20241129	091600	45044500	4450	4440	4450	4440	676
558	20241129	091500	42041910	4445	4440	4445	4435	318
559	20241129	091400	40630450	4440	4440	4440	4435	45
560	20241129	091300	40430655	4440	4450	4460	4440	1571
561	20241129	091200	33441050	4450	4450	4455	4440	909
562	20241129	091100	29400060	4450	4455	4455	4450	801
563	20241129	091000	25834110	4455	4460	4460	4450	28
564	20241129	090900	25709385	4450	4460	4460	4450	326
565	20241129	090800	24256685	4470	4455	4470	4450	715
566	20241129	090700	21070500	4450	4455	4455	4450	196
567	20241129	090600	20197810	4460	4460	4460	4460	8
568	20241129	090500	20162130	4465	4460	4465	4450	288
569	20241129	090400	18878935	4460	4460	4460	4455	748
570	20241129	090300	15544655	4460	4460	4460	4460	1
571	20241129	090200	15540195	4475	4485	4485	4460	1497
572	20241129	090100	8847960	4480	4485	4485	4480	355
573	20241129	090000	7257455	4490	4515	4515	4490	1607