KissMeData/007980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185100	564251840	1340	1340	1340	1340	7422
3	20241129	185000	564251840	1340	1340	1340	1340	0
4	20241129	184900	564251840	1340	1340	1340	1340	0
5	20241129	184800	564251840	1340	1340	1340	1340	0
6	20241129	184700	564251840	1340	1340	1340	1340	0
7	20241129	184600	564251840	1340	1340	1340	1340	0
8	20241129	184500	564251840	1340	1340	1340	1340	0
9	20241129	184400	564251840	1340	1340	1340	1340	0
10	20241129	184300	564251840	1340	1340	1340	1340	0
11	20241129	184200	564251840	1340	1340	1340	1340	0
12	20241129	184100	564251840	1340	1340	1340	1340	0
13	20241129	184000	564251840	1340	1340	1340	1340	0
14	20241129	183900	564251840	1340	1340	1340	1340	0
15	20241129	183800	564251840	1340	1340	1340	1340	0
16	20241129	183700	564251840	1340	1340	1340	1340	0
17	20241129	183600	564251840	1340	1340	1340	1340	0
18	20241129	183500	564251840	1340	1340	1340	1340	0
19	20241129	183400	564251840	1340	1340	1340	1340	0
20	20241129	183300	564251840	1340	1340	1340	1340	0
21	20241129	183200	564251840	1340	1340	1340	1340	0
22	20241129	183100	564251840	1340	1340	1340	1340	0
23	20241129	183000	564251840	1340	1340	1340	1340	0
24	20241129	182900	564251840	1340	1340	1340	1340	0
25	20241129	182800	564251840	1340	1340	1340	1340	0
26	20241129	182700	564251840	1340	1340	1340	1340	0
27	20241129	182600	564251840	1340	1340	1340	1340	0
28	20241129	182500	564251840	1340	1340	1340	1340	0
29	20241129	182400	564251840	1340	1340	1340	1340	0
30	20241129	182300	564251840	1340	1340	1340	1340	0
31	20241129	182200	564251840	1340	1340	1340	1340	0
32	20241129	182100	564251840	1340	1340	1340	1340	7422
33	20241129	182000	564251840	1340	1340	1340	1340	0
34	20241129	181900	564251840	1340	1340	1340	1340	0
35	20241129	181800	564251840	1340	1340	1340	1340	0
36	20241129	181700	564251840	1340	1340	1340	1340	0
37	20241129	181600	564251840	1340	1340	1340	1340	0
38	20241129	181500	564251840	1340	1340	1340	1340	0
39	20241129	181400	564251840	1340	1340	1340	1340	0
40	20241129	181300	564251840	1340	1340	1340	1340	0
41	20241129	181200	564251840	1340	1340	1340	1340	0
42	20241129	181100	564251840	1340	1340	1340	1340	0
43	20241129	181000	564251840	1340	1340	1340	1340	0
44	20241129	180900	564251840	1340	1340	1340	1340	0
45	20241129	180800	564251840	1340	1340	1340	1340	0
46	20241129	180700	564251840	1340	1340	1340	1340	0
47	20241129	180600	564251840	1340	1340	1340	1340	0
48	20241129	180500	564251840	1340	1340	1340	1340	0
49	20241129	180400	564251840	1340	1340	1340	1340	0
50	20241129	180300	564251840	1340	1340	1340	1340	0
51	20241129	180200	564251840	1340	1340	1340	1340	0
52	20241129	180100	564251840	1340	1340	1340	1340	0
53	20241129	180000	564251840	1340	1340	1340	1340	0
54	20241129	175900	564251840	1340	1340	1340	1340	0
55	20241129	175800	564251840	1340	1340	1340	1340	0
56	20241129	175700	564251840	1340	1340	1340	1340	0
57	20241129	175600	564251840	1340	1340	1340	1340	0
58	20241129	175500	564251840	1340	1340	1340	1340	0
59	20241129	175400	564251840	1340	1340	1340	1340	0
60	20241129	175300	564251840	1340	1340	1340	1340	0
61	20241129	175200	564251840	1340	1340	1340	1340	0
62	20241129	175100	564251840	1340	1340	1340	1340	7422
63	20241129	175000	564251840	1340	1340	1340	1340	0
64	20241129	174900	564251840	1340	1340	1340	1340	0
65	20241129	174800	564251840	1340	1340	1340	1340	0
66	20241129	174700	564251840	1340	1340	1340	1340	0
67	20241129	174600	564251840	1340	1340	1340	1340	0
68	20241129	174500	564251840	1340	1340	1340	1340	0
69	20241129	174400	564251840	1340	1340	1340	1340	0
70	20241129	174300	564251840	1340	1340	1340	1340	0
71	20241129	174200	564251840	1340	1340	1340	1340	0
72	20241129	174100	564251840	1340	1340	1340	1340	0
73	20241129	174000	564251840	1340	1340	1340	1340	0
74	20241129	173900	564251840	1340	1340	1340	1340	0
75	20241129	173800	564251840	1340	1340	1340	1340	0
76	20241129	173700	564251840	1340	1340	1340	1340	0
77	20241129	173600	564251840	1340	1340	1340	1340	0
78	20241129	173500	564251840	1340	1340	1340	1340	0
79	20241129	173400	564251840	1340	1340	1340	1340	0
80	20241129	173300	564251840	1340	1340	1340	1340	0
81	20241129	173200	564251840	1340	1340	1340	1340	0
82	20241129	173100	564251840	1340	1340	1340	1340	0
83	20241129	173000	564251840	1340	1340	1340	1340	0
84	20241129	172900	564251840	1340	1340	1340	1340	0
85	20241129	172800	564251840	1340	1340	1340	1340	0
86	20241129	172700	564251840	1340	1340	1340	1340	0
87	20241129	172600	564251840	1340	1340	1340	1340	0
88	20241129	172500	564251840	1340	1340	1340	1340	0
89	20241129	172400	564251840	1340	1340	1340	1340	0
90	20241129	172300	564251840	1340	1340	1340	1340	0
91	20241129	172200	564251840	1340	1340	1340	1340	0
92	20241129	172100	564251840	1340	1340	1340	1340	7422
93	20241129	172000	564251840	1340	1340	1340	1340	0
94	20241129	171900	564251840	1340	1340	1340	1340	0
95	20241129	171800	564251840	1340	1340	1340	1340	0
96	20241129	171700	564251840	1340	1340	1340	1340	0
97	20241129	171600	564251840	1340	1340	1340	1340	0
98	20241129	171500	564251840	1340	1340	1340	1340	0
99	20241129	171400	564251840	1340	1340	1340	1340	0
100	20241129	171300	564251840	1340	1340	1340	1340	0
101	20241129	171200	564251840	1340	1340	1340	1340	0
102	20241129	171100	564251840	1340	1340	1340	1340	0
103	20241129	171000	564251840	1340	1340	1340	1340	0
104	20241129	170900	564251840	1340	1340	1340	1340	0
105	20241129	170800	564251840	1340	1340	1340	1340	0
106	20241129	170700	564251840	1340	1340	1340	1340	0
107	20241129	170600	564251840	1340	1340	1340	1340	0
108	20241129	170500	564251840	1340	1340	1340	1340	0
109	20241129	170400	564251840	1340	1340	1340	1340	0
110	20241129	170300	564251840	1340	1340	1340	1340	0
111	20241129	170200	564251840	1340	1340	1340	1340	0
112	20241129	170100	564251840	1340	1340	1340	1340	0
113	20241129	170000	564251840	1340	1340	1340	1340	0
114	20241129	165900	564251840	1340	1340	1340	1340	0
115	20241129	165800	564251840	1340	1340	1340	1340	0
116	20241129	165700	564251840	1340	1340	1340	1340	0
117	20241129	165600	564251840	1340	1340	1340	1340	0
118	20241129	165500	564251840	1340	1340	1340	1340	0
119	20241129	165400	564251840	1340	1340	1340	1340	0
120	20241129	165300	564251840	1340	1340	1340	1340	0
121	20241129	165200	564251840	1340	1340	1340	1340	0
122	20241129	165100	564251840	1340	1340	1340	1340	7422
123	20241129	165000	564251840	1340	1340	1340	1340	0
124	20241129	164900	564251840	1340	1340	1340	1340	0
125	20241129	164800	564251840	1340	1340	1340	1340	0
126	20241129	164700	564251840	1340	1340	1340	1340	0
127	20241129	164600	564251840	1340	1340	1340	1340	0
128	20241129	164500	564251840	1340	1340	1340	1340	0
129	20241129	164400	564251840	1340	1340	1340	1340	0
130	20241129	164300	564251840	1340	1340	1340	1340	0
131	20241129	164200	564251840	1340	1340	1340	1340	0
132	20241129	164100	564251840	1340	1340	1340	1340	0
133	20241129	164000	564251840	1340	1340	1340	1340	0
134	20241129	163900	564251840	1340	1340	1340	1340	0
135	20241129	163800	564251840	1340	1340	1340	1340	0
136	20241129	163700	564251840	1340	1340	1340	1340	0
137	20241129	163600	564251840	1340	1340	1340	1340	0
138	20241129	163500	564251840	1340	1340	1340	1340	0
139	20241129	163400	564251840	1340	1340	1340	1340	0
140	20241129	163300	564251840	1340	1340	1340	1340	0
141	20241129	163200	564251840	1340	1340	1340	1340	0
142	20241129	163100	564251840	1340	1340	1340	1340	0
143	20241129	163000	564251840	1340	1340	1340	1340	0
144	20241129	162900	564251840	1340	1340	1340	1340	0
145	20241129	162800	564251840	1340	1340	1340	1340	0
146	20241129	162700	564251840	1340	1340	1340	1340	0
147	20241129	162600	564251840	1340	1340	1340	1340	0
148	20241129	162500	564251840	1340	1340	1340	1340	0
149	20241129	162400	564251840	1340	1340	1340	1340	0
150	20241129	162300	564251840	1340	1340	1340	1340	0
151	20241129	162200	564251840	1340	1340	1340	1340	0
152	20241129	162100	564251840	1340	1340	1340	1340	7422
153	20241129	162000	564251840	1340	1340	1340	1340	0
154	20241129	161900	564251840	1340	1340	1340	1340	0
155	20241129	161800	564251840	1340	1340	1340	1340	0
156	20241129	161700	564251840	1340	1340	1340	1340	0
157	20241129	161600	564251840	1340	1340	1340	1340	0
158	20241129	161500	564251840	1340	1340	1340	1340	0
159	20241129	161400	564251840	1340	1340	1340	1340	0
160	20241129	161300	564251840	1340	1340	1340	1340	0
161	20241129	161200	564251840	1340	1340	1340	1340	0
162	20241129	161100	564251840	1340	1340	1340	1340	0
163	20241129	161000	564251840	1340	1340	1340	1340	0
164	20241129	160900	564251840	1340	1340	1340	1340	0
165	20241129	160800	564251840	1340	1340	1340	1340	0
166	20241129	160700	564251840	1340	1340	1340	1340	0
167	20241129	160600	564251840	1340	1340	1340	1340	0
168	20241129	160500	564251840	1340	1340	1340	1340	0
169	20241129	160400	564251840	1340	1340	1340	1340	0
170	20241129	160300	564251840	1340	1340	1340	1340	0
171	20241129	160200	564251840	1340	1340	1340	1340	0
172	20241129	160100	564251840	1340	1340	1340	1340	0
173	20241129	160000	564251840	1340	1340	1340	1340	0
174	20241129	155900	564251840	1340	1340	1340	1340	0
175	20241129	155800	564251840	1340	1340	1340	1340	0
176	20241129	155700	564251840	1340	1340	1340	1340	0
177	20241129	155600	564251840	1340	1340	1340	1340	0
178	20241129	155500	564251840	1340	1340	1340	1340	0
179	20241129	155400	564251840	1340	1340	1340	1340	0
180	20241129	155300	564251840	1340	1340	1340	1340	0
181	20241129	155200	564251840	1340	1340	1340	1340	0
182	20241129	155100	564251840	1340	1340	1340	1340	7422
183	20241129	155000	564251840	1340	1340	1340	1340	0
184	20241129	154900	564251840	1340	1340	1340	1340	0
185	20241129	154800	564251840	1340	1340	1340	1340	0
186	20241129	154700	564251840	1340	1340	1340	1340	0
187	20241129	154600	564251840	1340	1340	1340	1340	0
188	20241129	154500	564251840	1340	1340	1340	1340	0
189	20241129	154400	564251840	1340	1340	1340	1340	0
190	20241129	154300	564251840	1340	1340	1340	1340	0
191	20241129	154200	564251840	1340	1340	1340	1340	0
192	20241129	154100	564251840	1340	1340	1340	1340	0
193	20241129	154000	564251840	1340	1340	1340	1340	0
194	20241129	153900	564251840	1340	1340	1340	1340	0
195	20241129	153800	564251840	1340	1340	1340	1340	0
196	20241129	153700	564251840	1340	1340	1340	1340	0
197	20241129	153600	564251840	1340	1340	1340	1340	0
198	20241129	153500	564251840	1340	1340	1340	1340	0
199	20241129	153400	564251840	1340	1340	1340	1340	0
200	20241129	153300	564251840	1340	1340	1340	1340	0
201	20241129	153200	564251840	1340	1340	1340	1340	0
202	20241129	153100	564251840	1340	1340	1340	1340	0
203	20241129	153000	564251840	1340	1340	1340	1340	7422
204	20241129	152900	554306360	1337	1337	1337	1337	0
205	20241129	152800	554306360	1337	1337	1337	1337	0
206	20241129	152700	554306360	1337	1337	1337	1337	0
207	20241129	152600	554306360	1337	1337	1337	1337	0
208	20241129	152500	554306360	1337	1337	1337	1337	0
209	20241129	152400	554306360	1337	1337	1337	1337	0
210	20241129	152300	554306360	1337	1337	1337	1337	0
211	20241129	152200	554306360	1337	1337	1337	1337	0
212	20241129	152100	554306360	1337	1337	1337	1337	0
213	20241129	152000	554306360	1337	1337	1337	1337	0
214	20241129	151900	554306360	1337	1337	1340	1337	15
215	20241129	151800	554286297	1340	1340	1340	1337	4005
216	20241129	151700	548919610	1339	1339	1339	1339	5
217	20241129	151600	548912915	1344	1344	1344	1344	2
218	20241129	151500	548910227	1344	1336	1344	1336	697
219	20241129	151400	547978731	1335	1335	1335	1335	0
220	20241129	151300	547978731	1335	1335	1335	1335	0
221	20241129	151200	547978731	1335	1335	1335	1335	0
222	20241129	151100	547978731	1335	1335	1335	1335	118
223	20241129	151000	547821201	1335	1335	1335	1335	0
224	20241129	150900	547821201	1335	1335	1335	1335	137
225	20241129	150800	547638306	1336	1336	1336	1336	129
226	20241129	150700	547465962	1336	1336	1336	1336	0
227	20241129	150600	547465962	1336	1336	1336	1336	410
228	20241129	150500	546918202	1336	1336	1336	1336	2475
229	20241129	150400	543611602	1336	1334	1336	1333	2967
230	20241129	150300	539654088	1334	1336	1336	1334	202
231	20241129	150200	539384612	1338	1338	1338	1338	0
232	20241129	150100	539384612	1338	1338	1338	1338	0
233	20241129	150000	539384612	1338	1338	1338	1338	0
234	20241129	145900	539384612	1338	1338	1338	1338	0
235	20241129	145800	539384612	1338	1338	1338	1338	0
236	20241129	145700	539384612	1338	1338	1338	1338	0
237	20241129	145600	539384612	1338	1338	1338	1338	5
238	20241129	145500	539377922	1334	1334	1334	1334	0
239	20241129	145400	539377922	1334	1334	1334	1334	0
240	20241129	145300	539377922	1334	1334	1334	1334	102
241	20241129	145200	539241854	1338	1338	1338	1338	0
242	20241129	145100	539241854	1338	1338	1338	1338	0
243	20241129	145000	539241854	1338	1338	1338	1338	0
244	20241129	144900	539241854	1338	1338	1338	1338	1
245	20241129	144800	539240516	1334	1334	1334	1334	1009
246	20241129	144700	537894510	1333	1333	1333	1333	0
247	20241129	144600	537894510	1333	1333	1333	1333	0
248	20241129	144500	537894510	1333	1335	1335	1333	6615
249	20241129	144400	529072752	1335	1335	1335	1335	0
250	20241129	144300	529072752	1335	1335	1335	1335	0
251	20241129	144200	529072752	1335	1335	1335	1335	41
252	20241129	144100	529018017	1339	1339	1339	1339	0
253	20241129	144000	529018017	1339	1339	1339	1339	0
254	20241129	143900	529018017	1339	1339	1339	1339	0
255	20241129	143800	529018017	1339	1339	1339	1339	2
256	20241129	143700	529015339	1341	1341	1341	1341	0
257	20241129	143600	529015339	1341	1333	1341	1333	1070
258	20241129	143500	527589005	1333	1333	1333	1333	1
259	20241129	143400	527587672	1332	1345	1345	1332	2837
260	20241129	143300	523805086	1337	1337	1337	1337	0
261	20241129	143200	523805086	1337	1337	1337	1337	1
262	20241129	143100	523803749	1340	1340	1340	1340	5000
263	20241129	143000	517103749	1340	1336	1340	1336	103
264	20241129	142900	516966137	1336	1336	1336	1336	122
265	20241129	142800	516803145	1336	1336	1336	1336	150
266	20241129	142700	516602745	1336	1336	1336	1336	0
267	20241129	142600	516602745	1336	1336	1336	1336	0
268	20241129	142500	516602745	1336	1336	1336	1336	1
269	20241129	142400	516601409	1334	1336	1336	1333	4713
270	20241129	142300	510310309	1337	1339	1339	1337	2568
271	20241129	142200	506875431	1340	1340	1340	1340	0
272	20241129	142100	506875431	1340	1340	1340	1340	23
273	20241129	142000	506844611	1346	1340	1346	1340	6304
274	20241129	141900	498397239	1340	1340	1340	1340	3675
275	20241129	141800	493472739	1338	1338	1338	1338	0
276	20241129	141700	493472739	1338	1338	1338	1338	0
277	20241129	141600	493472739	1338	1346	1346	1338	1945
278	20241129	141500	490869009	1339	1339	1339	1339	888
279	20241129	141400	489679977	1346	1346	1346	1346	0
280	20241129	141300	489679977	1346	1346	1346	1346	3
281	20241129	141200	489675939	1338	1338	1338	1338	0
282	20241129	141100	489675939	1338	1345	1346	1338	130
283	20241129	141000	489501089	1345	1345	1345	1345	1
284	20241129	140900	489499744	1339	1339	1339	1339	0
285	20241129	140800	489499744	1339	1339	1339	1339	0
286	20241129	140700	489499744	1339	1339	1339	1339	12
287	20241129	140600	489483676	1345	1345	1345	1345	7
288	20241129	140500	489474261	1345	1345	1345	1345	10000
289	20241129	140400	476024261	1346	1346	1346	1346	18
290	20241129	140300	476000033	1346	1346	1346	1346	127
291	20241129	140200	475829091	1337	1337	1337	1337	0
292	20241129	140100	475829091	1337	1337	1337	1337	0
293	20241129	140000	475829091	1337	1339	1339	1337	346
294	20241129	135900	475366413	1346	1346	1346	1346	0
295	20241129	135800	475366413	1346	1346	1346	1346	0
296	20241129	135700	475366413	1346	1346	1346	1346	1
297	20241129	135600	475365067	1339	1342	1342	1339	865
298	20241129	135500	474205706	1346	1346	1346	1346	0
299	20241129	135400	474205706	1346	1346	1346	1346	0
300	20241129	135300	474205706	1346	1346	1346	1346	0
301	20241129	135200	474205706	1346	1346	1346	1346	0
302	20241129	135100	474205706	1346	1346	1346	1346	0
303	20241129	135000	474205706	1346	1346	1346	1346	210
304	20241129	134900	473923046	1346	1346	1346	1346	1
305	20241129	134800	473921700	1341	1341	1341	1341	1
306	20241129	134700	473920359	1346	1346	1346	1346	0
307	20241129	134600	473920359	1346	1346	1346	1346	1
308	20241129	134500	473919013	1341	1341	1341	1341	0
309	20241129	134400	473919013	1341	1341	1341	1341	0
310	20241129	134300	473919013	1341	1341	1341	1341	41
311	20241129	134200	473864032	1346	1346	1346	1346	3
312	20241129	134100	473859994	1346	1346	1346	1346	0
313	20241129	134000	473859994	1346	1346	1346	1346	0
314	20241129	133900	473859994	1346	1346	1346	1346	0
315	20241129	133800	473859994	1346	1346	1346	1346	0
316	20241129	133700	473859994	1346	1346	1346	1346	0
317	20241129	133600	473859994	1346	1346	1346	1346	0
318	20241129	133500	473859994	1346	1346	1346	1346	0
319	20241129	133400	473859994	1346	1346	1346	1346	10
320	20241129	133300	473846534	1340	1340	1340	1340	400
321	20241129	133200	473310534	1346	1346	1346	1346	0
322	20241129	133100	473310534	1346	1346	1346	1346	0
323	20241129	133000	473310534	1346	1346	1346	1346	0
324	20241129	132900	473310534	1346	1346	1346	1346	0
325	20241129	132800	473310534	1346	1346	1346	1346	0
326	20241129	132700	473310534	1346	1346	1346	1346	0
327	20241129	132600	473310534	1346	1339	1346	1339	1071
328	20241129	132500	471875535	1339	1339	1339	1338	421
329	20241129	132400	471311817	1340	1340	1340	1340	0
330	20241129	132300	471311817	1340	1340	1340	1340	0
331	20241129	132200	471311817	1340	1340	1340	1340	11
332	20241129	132100	471297077	1340	1340	1340	1340	0
333	20241129	132000	471297077	1340	1340	1340	1340	0
334	20241129	131900	471297077	1340	1340	1340	1340	0
335	20241129	131800	471297077	1340	1340	1340	1340	0
336	20241129	131700	471297077	1340	1340	1340	1340	0
337	20241129	131600	471297077	1340	1340	1340	1340	0
338	20241129	131500	471297077	1340	1340	1340	1340	543
339	20241129	131400	470569457	1340	1340	1340	1340	0
340	20241129	131300	470569457	1340	1340	1340	1340	0
341	20241129	131200	470569457	1340	1340	1340	1340	0
342	20241129	131100	470569457	1340	1340	1340	1340	0
343	20241129	131000	470569457	1340	1340	1340	1340	0
344	20241129	130900	470569457	1340	1340	1340	1340	0
345	20241129	130800	470569457	1340	1340	1340	1340	0
346	20241129	130700	470569457	1340	1340	1340	1340	0
347	20241129	130600	470569457	1340	1340	1340	1340	0
348	20241129	130500	470569457	1340	1340	1340	1340	0
349	20241129	130400	470569457	1340	1340	1340	1340	0
350	20241129	130300	470569457	1340	1340	1340	1340	0
351	20241129	130200	470569457	1340	1340	1340	1340	0
352	20241129	130100	470569457	1340	1340	1340	1340	0
353	20241129	130000	470569457	1340	1340	1340	1340	0
354	20241129	125900	470569457	1340	1340	1340	1340	0
355	20241129	125800	470569457	1340	1340	1340	1340	0
356	20241129	125700	470569457	1340	1340	1340	1340	0
357	20241129	125600	470569457	1340	1340	1340	1340	0
358	20241129	125500	470569457	1340	1340	1340	1340	0
359	20241129	125400	470569457	1340	1343	1343	1340	624
360	20241129	125300	469732758	1341	1341	1341	1341	0
361	20241129	125200	469732758	1341	1341	1341	1341	0
362	20241129	125100	469732758	1341	1341	1341	1341	0
363	20241129	125000	469732758	1341	1341	1341	1341	0
364	20241129	124900	469732758	1341	1341	1341	1341	0
365	20241129	124800	469732758	1341	1341	1341	1341	11
366	20241129	124700	469718007	1349	1349	1349	1349	0
367	20241129	124600	469718007	1349	1349	1349	1349	7
368	20241129	124500	469708564	1349	1349	1349	1349	0
369	20241129	124400	469708564	1349	1349	1349	1349	0
370	20241129	124300	469708564	1349	1349	1349	1349	0
371	20241129	124200	469708564	1349	1349	1349	1349	0
372	20241129	124100	469708564	1349	1349	1349	1349	0
373	20241129	124000	469708564	1349	1349	1349	1349	0
374	20241129	123900	469708564	1349	1349	1349	1349	0
375	20241129	123800	469708564	1349	1349	1349	1349	1
376	20241129	123700	469707215	1340	1340	1340	1340	0
377	20241129	123600	469707215	1340	1340	1340	1340	1401
378	20241129	123500	467829875	1340	1340	1340	1340	0
379	20241129	123400	467829875	1340	1340	1340	1340	0
380	20241129	123300	467829875	1340	1342	1342	1340	1000
381	20241129	123200	466489328	1350	1350	1350	1350	69
382	20241129	123100	466396178	1351	1351	1351	1351	0
383	20241129	123000	466396178	1351	1351	1351	1351	0
384	20241129	122900	466396178	1351	1351	1351	1351	0
385	20241129	122800	466396178	1351	1351	1351	1351	0
386	20241129	122700	466396178	1351	1351	1351	1351	0
387	20241129	122600	466396178	1351	1351	1351	1351	0
388	20241129	122500	466396178	1351	1351	1351	1351	0
389	20241129	122400	466396178	1351	1351	1351	1351	0
390	20241129	122300	466396178	1351	1351	1351	1351	0
391	20241129	122200	466396178	1351	1351	1351	1351	0
392	20241129	122100	466396178	1351	1351	1351	1351	0
393	20241129	122000	466396178	1351	1351	1351	1351	463
394	20241129	121900	465770665	1351	1351	1351	1351	0
395	20241129	121800	465770665	1351	1351	1351	1351	0
396	20241129	121700	465770665	1351	1351	1351	1351	1
397	20241129	121600	465769314	1345	1345	1345	1345	35
398	20241129	121500	465722239	1351	1351	1351	1351	1400
399	20241129	121400	463830839	1351	1351	1351	1351	1
400	20241129	121300	463829488	1344	1344	1344	1344	234
401	20241129	121200	463514992	1344	1344	1344	1344	245
402	20241129	121100	463185712	1344	1344	1344	1344	0
403	20241129	121000	463185712	1344	1344	1344	1344	0
404	20241129	120900	463185712	1344	1340	1344	1340	238
405	20241129	120800	462866392	1340	1340	1340	1340	0
406	20241129	120700	462866392	1340	1340	1340	1340	0
407	20241129	120600	462866392	1340	1337	1340	1337	161
408	20241129	120500	462650835	1337	1337	1337	1337	0
409	20241129	120400	462650835	1337	1337	1337	1337	0
410	20241129	120300	462650835	1337	1337	1337	1337	238
411	20241129	120200	462332629	1336	1336	1336	1336	0
412	20241129	120100	462332629	1336	1336	1337	1336	524
413	20241129	120000	461632515	1337	1336	1337	1336	233
414	20241129	115900	461321221	1336	1338	1338	1336	1309
415	20241129	115800	459570689	1339	1339	1339	1339	1
416	20241129	115700	459569350	1340	1340	1340	1340	0
417	20241129	115600	459569350	1340	1340	1340	1340	8
418	20241129	115500	459558630	1340	1340	1340	1340	0
419	20241129	115400	459558630	1340	1340	1340	1340	0
420	20241129	115300	459558630	1340	1340	1340	1340	0
421	20241129	115200	459558630	1340	1340	1340	1340	0
422	20241129	115100	459558630	1340	1340	1340	1340	0
423	20241129	115000	459558630	1340	1340	1340	1340	0
424	20241129	114900	459558630	1340	1340	1340	1340	0
425	20241129	114800	459558630	1340	1340	1340	1340	0
426	20241129	114700	459558630	1340	1340	1340	1340	0
427	20241129	114600	459558630	1340	1340	1340	1340	950
428	20241129	114500	458285630	1340	1340	1340	1340	1045
429	20241129	114400	456885330	1337	1337	1337	1337	0
430	20241129	114300	456885330	1337	1337	1337	1337	0
431	20241129	114200	456885330	1337	1337	1337	1337	1
432	20241129	114100	456883993	1345	1345	1345	1345	103
433	20241129	114000	456745458	1345	1345	1345	1345	0
434	20241129	113900	456745458	1345	1345	1345	1345	1100
435	20241129	113800	455265958	1345	1345	1345	1345	0
436	20241129	113700	455265958	1345	1345	1345	1345	5
437	20241129	113600	455259233	1337	1337	1337	1337	0
438	20241129	113500	455259233	1337	1338	1338	1337	8
439	20241129	113400	455248532	1346	1346	1346	1346	0
440	20241129	113300	455248532	1346	1346	1346	1346	0
441	20241129	113200	455248532	1346	1346	1346	1346	0
442	20241129	113100	455248532	1346	1346	1346	1346	0
443	20241129	113000	455248532	1346	1346	1346	1346	0
444	20241129	112900	455248532	1346	1346	1346	1346	0
445	20241129	112800	455248532	1346	1346	1346	1346	0
446	20241129	112700	455248532	1346	1346	1346	1346	0
447	20241129	112600	455248532	1346	1346	1346	1346	27
448	20241129	112500	455212190	1345	1345	1345	1345	0
449	20241129	112400	455212190	1345	1345	1345	1345	100
450	20241129	112300	455077690	1345	1345	1345	1345	0
451	20241129	112200	455077690	1345	1345	1345	1345	0
452	20241129	112100	455077690	1345	1345	1345	1345	0
453	20241129	112000	455077690	1345	1345	1345	1345	100
454	20241129	111900	454943190	1345	1345	1345	1345	0
455	20241129	111800	454943190	1345	1345	1345	1345	0
456	20241129	111700	454943190	1345	1345	1345	1345	0
457	20241129	111600	454943190	1345	1345	1345	1345	0
458	20241129	111500	454943190	1345	1345	1345	1345	0
459	20241129	111400	454943190	1345	1345	1345	1345	190
460	20241129	111300	454687640	1346	1346	1346	1346	0
461	20241129	111200	454687640	1346	1346	1346	1346	0
462	20241129	111100	454687640	1346	1346	1346	1346	0
463	20241129	111000	454687640	1346	1346	1346	1346	0
464	20241129	110900	454687640	1346	1346	1346	1346	0
465	20241129	110800	454687640	1346	1346	1346	1346	0
466	20241129	110700	454687640	1346	1346	1346	1346	0
467	20241129	110600	454687640	1346	1346	1346	1346	0
468	20241129	110500	454687640	1346	1346	1346	1346	0
469	20241129	110400	454687640	1346	1346	1346	1346	0
470	20241129	110300	454687640	1346	1346	1346	1346	0
471	20241129	110200	454687640	1346	1346	1346	1346	0
472	20241129	110100	454687640	1346	1346	1346	1346	0
473	20241129	110000	454687640	1346	1337	1346	1336	10152
474	20241129	105900	441028168	1347	1347	1347	1347	0
475	20241129	105800	441028168	1347	1347	1347	1347	0
476	20241129	105700	441028168	1347	1340	1347	1340	430
477	20241129	105600	440451758	1351	1351	1351	1351	0
478	20241129	105500	440451758	1351	1339	1351	1339	3500
479	20241129	105400	435727022	1339	1339	1339	1339	148
480	20241129	105300	435528850	1358	1342	1359	1338	2411
481	20241129	105200	432285209	1342	1340	1342	1340	2117
482	20241129	105100	429446317	1340	1340	1340	1340	0
483	20241129	105000	429446317	1340	1340	1340	1340	1
484	20241129	104900	429444977	1336	1336	1336	1336	533
485	20241129	104800	428732889	1336	1336	1336	1336	0
486	20241129	104700	428732889	1336	1336	1336	1336	1361
487	20241129	104600	426914593	1336	1336	1336	1336	5
488	20241129	104500	426907913	1336	1336	1336	1335	1361
489	20241129	104400	425089640	1336	1336	1336	1336	0
490	20241129	104300	425089640	1336	1336	1336	1336	962
491	20241129	104200	423804408	1342	1342	1342	1342	0
492	20241129	104100	423804408	1342	1342	1342	1342	0
493	20241129	104000	423804408	1342	1342	1342	1342	0
494	20241129	103900	423804408	1342	1342	1342	1342	1
495	20241129	103800	423803066	1342	1342	1342	1342	0
496	20241129	103700	423803066	1342	1340	1342	1336	114
497	20241129	103600	423650154	1341	1341	1341	1341	0
498	20241129	103500	423650154	1341	1341	1341	1341	0
499	20241129	103400	423650154	1341	1342	1342	1341	27
500	20241129	103300	423613921	1342	1342	1342	1342	0
501	20241129	103200	423613921	1342	1342	1342	1342	14
502	20241129	103100	423595133	1342	1342	1342	1342	0
503	20241129	103000	423595133	1342	1342	1342	1342	0
504	20241129	102900	423595133	1342	1342	1342	1342	0
505	20241129	102800	423595133	1342	1342	1342	1342	71
506	20241129	102700	423499851	1342	1342	1342	1342	0
507	20241129	102600	423499851	1342	1342	1342	1342	4154
508	20241129	102500	417925183	1342	1342	1342	1342	100
509	20241129	102400	417790983	1342	1342	1342	1342	0
510	20241129	102300	417790983	1342	1342	1342	1342	70
511	20241129	102200	417697043	1341	1341	1341	1341	420
512	20241129	102100	417133823	1341	1341	1341	1341	4
513	20241129	102000	417128459	1341	1341	1341	1341	15
514	20241129	101900	417108344	1342	1342	1342	1342	2325
515	20241129	101800	413988194	1342	1342	1342	1342	70
516	20241129	101700	413894254	1336	1336	1336	1336	0
517	20241129	101600	413894254	1336	1336	1336	1336	0
518	20241129	101500	413894254	1336	1336	1336	1336	0
519	20241129	101400	413894254	1336	1336	1336	1336	1330
520	20241129	101300	412117374	1342	1335	1342	1335	170
521	20241129	101200	411889934	1335	1335	1335	1335	0
522	20241129	101100	411889934	1335	1333	1335	1333	6
523	20241129	101000	411881926	1343	1343	1343	1343	0
524	20241129	100900	411881926	1343	1337	1343	1337	101
525	20241129	100800	411746511	1337	1334	1337	1334	205
526	20241129	100700	411473026	1334	1334	1334	1334	0
527	20241129	100600	411473026	1334	1333	1334	1332	310
528	20241129	100500	411059505	1334	1334	1334	1334	0
529	20241129	100400	411059505	1334	1333	1334	1333	120
530	20241129	100300	410899476	1332	1334	1334	1332	1974
531	20241129	100200	408267836	1334	1334	1334	1334	640
532	20241129	100100	407414076	1337	1337	1337	1337	0
533	20241129	100000	407414076	1337	1337	1337	1337	0
534	20241129	095900	407414076	1337	1337	1337	1337	194
535	20241129	095800	407154698	1337	1337	1337	1337	292
536	20241129	095700	406764294	1337	1333	1337	1332	71
537	20241129	095600	406669388	1331	1331	1331	1331	714
538	20241129	095500	405719054	1332	1334	1334	1332	3210
539	20241129	095400	401441286	1334	1336	1336	1334	450
540	20241129	095300	400840211	1337	1340	1340	1336	629
541	20241129	095200	399997587	1340	1340	1340	1340	0
542	20241129	095100	399997587	1340	1340	1340	1340	413
543	20241129	095000	399444167	1340	1337	1340	1337	2205
544	20241129	094900	396494882	1340	1340	1340	1340	965
545	20241129	094800	395201782	1338	1338	1341	1337	7518
546	20241129	094700	385140618	1339	1341	1341	1339	5246
547	20241129	094600	378114184	1342	1342	1342	1340	6504
548	20241129	094500	369394110	1343	1343	1343	1342	3439
549	20241129	094400	364776354	1347	1347	1347	1347	0
550	20241129	094300	364776354	1347	1343	1347	1343	2311
551	20241129	094200	361672393	1343	1343	1343	1343	543
552	20241129	094100	360943144	1343	1345	1345	1343	670
553	20241129	094000	360042929	1346	1345	1348	1344	2561
554	20241129	093900	356600624	1350	1350	1350	1349	1400
555	20241129	093800	354710634	1350	1350	1350	1350	1
556	20241129	093700	354709284	1344	1344	1344	1344	0
557	20241129	093600	354709284	1344	1344	1344	1344	470
558	20241129	093500	354077604	1344	1344	1344	1344	130
559	20241129	093400	353902884	1345	1350	1350	1345	1905
560	20241129	093300	351339017	1350	1347	1350	1347	5538
561	20241129	093200	343863062	1350	1350	1350	1348	1613
562	20241129	093100	341688484	1350	1348	1350	1348	4009
563	20241129	093000	336279002	1348	1340	1348	1340	276
564	20241129	092900	335909154	1339	1338	1339	1337	4846
565	20241129	092800	329422860	1338	1338	1338	1338	1026
566	20241129	092700	328050072	1339	1341	1341	1339	1598
567	20241129	092600	325909236	1341	1341	1342	1340	2376
568	20241129	092500	322722954	1341	1349	1349	1341	4345
569	20241129	092400	316882072	1349	1349	1349	1349	0
570	20241129	092300	316882072	1349	1354	1354	1348	19653
571	20241129	092200	290334024	1359	1359	1359	1359	0
572	20241129	092100	290334024	1359	1354	1359	1354	13
573	20241129	092000	290316407	1353	1354	1354	1353	111
574	20241129	091900	290166223	1353	1368	1368	1351	3141
575	20241129	091800	285917027	1369	1352	1369	1352	9000
576	20241129	091700	273630483	1352	1351	1352	1351	1007
577	20241129	091600	272270020	1351	1353	1353	1351	1536
578	20241129	091500	270193721	1355	1355	1355	1355	2765
579	20241129	091400	266447146	1353	1355	1355	1353	5590
580	20241129	091300	258878546	1354	1357	1357	1354	819
581	20241129	091200	257768741	1357	1361	1365	1355	15525
582	20241129	091100	236663171	1361	1365	1365	1361	2269
583	20241129	091000	233571489	1366	1367	1367	1366	2207
584	20241129	090900	230555523	1370	1370	1376	1370	3322
585	20241129	090800	225990001	1378	1380	1380	1370	2335
586	20241129	090700	222786180	1380	1364	1380	1364	10143
587	20241129	090600	208810746	1362	1362	1362	1362	553
588	20241129	090500	208057560	1374	1363	1374	1359	12253
589	20241129	090400	191368891	1363	1375	1375	1363	13862
590	20241129	090300	172404650	1375	1393	1393	1375	6384
591	20241129	090200	163621792	1393	1393	1393	1382	14279
592	20241129	090100	143802097	1401	1392	1412	1386	47384
593	20241129	090000	77508009	1390	1399	1417	1375	55354