KissMeData/003380/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184000	629977030	5940	5940	5940	5940	5297
3	20241129	183900	629977030	5940	5940	5940	5940	0
4	20241129	183800	629977030	5940	5940	5940	5940	0
5	20241129	183700	629977030	5940	5940	5940	5940	0
6	20241129	183600	629977030	5940	5940	5940	5940	0
7	20241129	183500	629977030	5940	5940	5940	5940	0
8	20241129	183400	629977030	5940	5940	5940	5940	0
9	20241129	183300	629977030	5940	5940	5940	5940	0
10	20241129	183200	629977030	5940	5940	5940	5940	0
11	20241129	183100	629977030	5940	5940	5940	5940	0
12	20241129	183000	629977030	5940	5940	5940	5940	0
13	20241129	182900	629977030	5940	5940	5940	5940	0
14	20241129	182800	629977030	5940	5940	5940	5940	0
15	20241129	182700	629977030	5940	5940	5940	5940	0
16	20241129	182600	629977030	5940	5940	5940	5940	0
17	20241129	182500	629977030	5940	5940	5940	5940	0
18	20241129	182400	629977030	5940	5940	5940	5940	0
19	20241129	182300	629977030	5940	5940	5940	5940	0
20	20241129	182200	629977030	5940	5940	5940	5940	0
21	20241129	182100	629977030	5940	5940	5940	5940	0
22	20241129	182000	629977030	5940	5940	5940	5940	0
23	20241129	181900	629977030	5940	5940	5940	5940	0
24	20241129	181800	629977030	5940	5940	5940	5940	0
25	20241129	181700	629977030	5940	5940	5940	5940	0
26	20241129	181600	629977030	5940	5940	5940	5940	0
27	20241129	181500	629977030	5940	5940	5940	5940	0
28	20241129	181400	629977030	5940	5940	5940	5940	0
29	20241129	181300	629977030	5940	5940	5940	5940	0
30	20241129	181200	629977030	5940	5940	5940	5940	0
31	20241129	181100	629977030	5940	5940	5940	5940	0
32	20241129	181000	629977030	5940	5940	5940	5940	5297
33	20241129	180900	629977030	5940	5940	5940	5940	0
34	20241129	180800	629977030	5940	5940	5940	5940	0
35	20241129	180700	629977030	5940	5940	5940	5940	0
36	20241129	180600	629977030	5940	5940	5940	5940	0
37	20241129	180500	629977030	5940	5940	5940	5940	0
38	20241129	180400	629977030	5940	5940	5940	5940	0
39	20241129	180300	629977030	5940	5940	5940	5940	0
40	20241129	180200	629977030	5940	5940	5940	5940	0
41	20241129	180100	629977030	5940	5940	5940	5940	0
42	20241129	180000	629977030	5940	5940	5940	5940	0
43	20241129	175900	629977030	5940	5940	5940	5940	0
44	20241129	175800	629977030	5940	5940	5940	5940	0
45	20241129	175700	629977030	5940	5940	5940	5940	0
46	20241129	175600	629977030	5940	5940	5940	5940	0
47	20241129	175500	629977030	5940	5940	5940	5940	0
48	20241129	175400	629977030	5940	5940	5940	5940	0
49	20241129	175300	629977030	5940	5940	5940	5940	0
50	20241129	175200	629977030	5940	5940	5940	5940	0
51	20241129	175100	629977030	5940	5940	5940	5940	0
52	20241129	175000	629977030	5940	5940	5940	5940	0
53	20241129	174900	629977030	5940	5940	5940	5940	0
54	20241129	174800	629977030	5940	5940	5940	5940	0
55	20241129	174700	629977030	5940	5940	5940	5940	0
56	20241129	174600	629977030	5940	5940	5940	5940	0
57	20241129	174500	629977030	5940	5940	5940	5940	0
58	20241129	174400	629977030	5940	5940	5940	5940	0
59	20241129	174300	629977030	5940	5940	5940	5940	0
60	20241129	174200	629977030	5940	5940	5940	5940	0
61	20241129	174100	629977030	5940	5940	5940	5940	0
62	20241129	174000	629977030	5940	5940	5940	5940	5297
63	20241129	173900	629977030	5940	5940	5940	5940	0
64	20241129	173800	629977030	5940	5940	5940	5940	0
65	20241129	173700	629977030	5940	5940	5940	5940	0
66	20241129	173600	629977030	5940	5940	5940	5940	0
67	20241129	173500	629977030	5940	5940	5940	5940	0
68	20241129	173400	629977030	5940	5940	5940	5940	0
69	20241129	173300	629977030	5940	5940	5940	5940	0
70	20241129	173200	629977030	5940	5940	5940	5940	0
71	20241129	173100	629977030	5940	5940	5940	5940	0
72	20241129	173000	629977030	5940	5940	5940	5940	0
73	20241129	172900	629977030	5940	5940	5940	5940	0
74	20241129	172800	629977030	5940	5940	5940	5940	0
75	20241129	172700	629977030	5940	5940	5940	5940	0
76	20241129	172600	629977030	5940	5940	5940	5940	0
77	20241129	172500	629977030	5940	5940	5940	5940	0
78	20241129	172400	629977030	5940	5940	5940	5940	0
79	20241129	172300	629977030	5940	5940	5940	5940	0
80	20241129	172200	629977030	5940	5940	5940	5940	0
81	20241129	172100	629977030	5940	5940	5940	5940	0
82	20241129	172000	629977030	5940	5940	5940	5940	0
83	20241129	171900	629977030	5940	5940	5940	5940	0
84	20241129	171800	629977030	5940	5940	5940	5940	0
85	20241129	171700	629977030	5940	5940	5940	5940	0
86	20241129	171600	629977030	5940	5940	5940	5940	0
87	20241129	171500	629977030	5940	5940	5940	5940	0
88	20241129	171400	629977030	5940	5940	5940	5940	0
89	20241129	171300	629977030	5940	5940	5940	5940	0
90	20241129	171200	629977030	5940	5940	5940	5940	0
91	20241129	171100	629977030	5940	5940	5940	5940	0
92	20241129	171000	629977030	5940	5940	5940	5940	5297
93	20241129	170900	629977030	5940	5940	5940	5940	0
94	20241129	170800	629977030	5940	5940	5940	5940	0
95	20241129	170700	629977030	5940	5940	5940	5940	0
96	20241129	170600	629977030	5940	5940	5940	5940	0
97	20241129	170500	629977030	5940	5940	5940	5940	0
98	20241129	170400	629977030	5940	5940	5940	5940	0
99	20241129	170300	629977030	5940	5940	5940	5940	0
100	20241129	170200	629977030	5940	5940	5940	5940	0
101	20241129	170100	629977030	5940	5940	5940	5940	0
102	20241129	170000	629977030	5940	5940	5940	5940	0
103	20241129	165900	629977030	5940	5940	5940	5940	0
104	20241129	165800	629977030	5940	5940	5940	5940	0
105	20241129	165700	629977030	5940	5940	5940	5940	0
106	20241129	165600	629977030	5940	5940	5940	5940	0
107	20241129	165500	629977030	5940	5940	5940	5940	0
108	20241129	165400	629977030	5940	5940	5940	5940	0
109	20241129	165300	629977030	5940	5940	5940	5940	0
110	20241129	165200	629977030	5940	5940	5940	5940	0
111	20241129	165100	629977030	5940	5940	5940	5940	0
112	20241129	165000	629977030	5940	5940	5940	5940	0
113	20241129	164900	629977030	5940	5940	5940	5940	0
114	20241129	164800	629977030	5940	5940	5940	5940	0
115	20241129	164700	629977030	5940	5940	5940	5940	0
116	20241129	164600	629977030	5940	5940	5940	5940	0
117	20241129	164500	629977030	5940	5940	5940	5940	0
118	20241129	164400	629977030	5940	5940	5940	5940	0
119	20241129	164300	629977030	5940	5940	5940	5940	0
120	20241129	164200	629977030	5940	5940	5940	5940	0
121	20241129	164100	629977030	5940	5940	5940	5940	0
122	20241129	164000	629977030	5940	5940	5940	5940	5297
123	20241129	163900	629977030	5940	5940	5940	5940	0
124	20241129	163800	629977030	5940	5940	5940	5940	0
125	20241129	163700	629977030	5940	5940	5940	5940	0
126	20241129	163600	629977030	5940	5940	5940	5940	0
127	20241129	163500	629977030	5940	5940	5940	5940	0
128	20241129	163400	629977030	5940	5940	5940	5940	0
129	20241129	163300	629977030	5940	5940	5940	5940	0
130	20241129	163200	629977030	5940	5940	5940	5940	0
131	20241129	163100	629977030	5940	5940	5940	5940	0
132	20241129	163000	629977030	5940	5940	5940	5940	0
133	20241129	162900	629977030	5940	5940	5940	5940	0
134	20241129	162800	629977030	5940	5940	5940	5940	0
135	20241129	162700	629977030	5940	5940	5940	5940	0
136	20241129	162600	629977030	5940	5940	5940	5940	0
137	20241129	162500	629977030	5940	5940	5940	5940	0
138	20241129	162400	629977030	5940	5940	5940	5940	0
139	20241129	162300	629977030	5940	5940	5940	5940	0
140	20241129	162200	629977030	5940	5940	5940	5940	0
141	20241129	162100	629977030	5940	5940	5940	5940	0
142	20241129	162000	629977030	5940	5940	5940	5940	0
143	20241129	161900	629977030	5940	5940	5940	5940	0
144	20241129	161800	629977030	5940	5940	5940	5940	0
145	20241129	161700	629977030	5940	5940	5940	5940	0
146	20241129	161600	629977030	5940	5940	5940	5940	0
147	20241129	161500	629977030	5940	5940	5940	5940	0
148	20241129	161400	629977030	5940	5940	5940	5940	0
149	20241129	161300	629977030	5940	5940	5940	5940	0
150	20241129	161200	629977030	5940	5940	5940	5940	0
151	20241129	161100	629977030	5940	5940	5940	5940	0
152	20241129	161000	629977030	5940	5940	5940	5940	5297
153	20241129	160900	629977030	5940	5940	5940	5940	0
154	20241129	160800	629977030	5940	5940	5940	5940	0
155	20241129	160700	629977030	5940	5940	5940	5940	0
156	20241129	160600	629977030	5940	5940	5940	5940	0
157	20241129	160500	629977030	5940	5940	5940	5940	0
158	20241129	160400	629977030	5940	5940	5940	5940	0
159	20241129	160300	629977030	5940	5940	5940	5940	0
160	20241129	160200	629977030	5940	5940	5940	5940	0
161	20241129	160100	629977030	5940	5940	5940	5940	0
162	20241129	160000	629977030	5940	5940	5940	5940	0
163	20241129	155900	629977030	5940	5940	5940	5940	0
164	20241129	155800	629977030	5940	5940	5940	5940	0
165	20241129	155700	629977030	5940	5940	5940	5940	0
166	20241129	155600	629977030	5940	5940	5940	5940	0
167	20241129	155500	629977030	5940	5940	5940	5940	0
168	20241129	155400	629977030	5940	5940	5940	5940	0
169	20241129	155300	629977030	5940	5940	5940	5940	0
170	20241129	155200	629977030	5940	5940	5940	5940	0
171	20241129	155100	629977030	5940	5940	5940	5940	0
172	20241129	155000	629977030	5940	5940	5940	5940	0
173	20241129	154900	629977030	5940	5940	5940	5940	0
174	20241129	154800	629977030	5940	5940	5940	5940	0
175	20241129	154700	629977030	5940	5940	5940	5940	0
176	20241129	154600	629977030	5940	5940	5940	5940	0
177	20241129	154500	629977030	5940	5940	5940	5940	0
178	20241129	154400	629977030	5940	5940	5940	5940	0
179	20241129	154300	629977030	5940	5940	5940	5940	0
180	20241129	154200	629977030	5940	5940	5940	5940	0
181	20241129	154100	629977030	5940	5940	5940	5940	0
182	20241129	154000	629977030	5940	5940	5940	5940	5297
183	20241129	153900	629977030	5940	5940	5940	5940	0
184	20241129	153800	629977030	5940	5940	5940	5940	0
185	20241129	153700	629977030	5940	5940	5940	5940	0
186	20241129	153600	629977030	5940	5940	5940	5940	0
187	20241129	153500	629977030	5940	5940	5940	5940	0
188	20241129	153400	629977030	5940	5940	5940	5940	0
189	20241129	153300	629977030	5940	5940	5940	5940	0
190	20241129	153200	629977030	5940	5940	5940	5940	0
191	20241129	153100	629977030	5940	5940	5940	5940	0
192	20241129	153000	629977030	5940	5940	5940	5940	5297
193	20241129	152900	598512850	5940	5940	5940	5940	0
194	20241129	152800	598512850	5940	5940	5940	5940	0
195	20241129	152700	598512850	5940	5940	5940	5940	0
196	20241129	152600	598512850	5940	5940	5940	5940	0
197	20241129	152500	598512850	5940	5940	5940	5940	0
198	20241129	152400	598512850	5940	5940	5940	5940	0
199	20241129	152300	598512850	5940	5940	5940	5940	0
200	20241129	152200	598512850	5940	5940	5940	5940	0
201	20241129	152100	598512850	5940	5940	5940	5940	0
202	20241129	152000	598512850	5940	5940	5940	5940	0
203	20241129	151900	598512850	5940	5910	5940	5910	2783
204	20241129	151800	582027460	5920	5920	5920	5910	50
205	20241129	151700	581731500	5920	5910	5920	5910	244
206	20241129	151600	580287580	5920	5920	5920	5920	95
207	20241129	151500	579725180	5920	5920	5920	5920	50
208	20241129	151400	579429180	5890	5920	5930	5890	347
209	20241129	151300	577378910	5930	5920	5930	5920	104
210	20241129	151200	576762240	5920	5920	5920	5920	110
211	20241129	151100	576111040	5920	5910	5930	5910	639
212	20241129	151000	572327030	5930	5910	5930	5910	473
213	20241129	150900	569526080	5920	5910	5920	5910	230
214	20241129	150800	568166210	5920	5910	5920	5910	110
215	20241129	150700	567515030	5920	5910	5920	5910	118
216	20241129	150600	566816530	5920	5930	5930	5920	171
217	20241129	150500	565803650	5920	5930	5930	5920	147
218	20241129	150400	564932940	5930	5930	5930	5920	904
219	20241129	150300	559576530	5930	5930	5930	5930	0
220	20241129	150200	559576530	5930	5920	5930	5920	1821
221	20241129	150100	548787670	5910	5900	5910	5900	602
222	20241129	150000	545230350	5900	5900	5900	5900	379
223	20241129	145900	542994250	5890	5890	5890	5890	201
224	20241129	145800	541810360	5890	5890	5890	5890	2
225	20241129	145700	541798580	5890	5890	5900	5890	13
226	20241129	145600	541721930	5890	5910	5910	5890	564
227	20241129	145500	538399950	5900	5910	5910	5900	343
228	20241129	145400	536376170	5910	5910	5910	5910	85
229	20241129	145300	535873820	5910	5910	5910	5910	0
230	20241129	145200	535873820	5910	5910	5910	5910	9
231	20241129	145100	535820630	5900	5900	5910	5900	244
232	20241129	145000	534380130	5900	5890	5900	5890	9
233	20241129	144900	534327040	5890	5890	5890	5890	92
234	20241129	144800	533785160	5890	5890	5890	5890	1
235	20241129	144700	533779270	5900	5900	5900	5890	241
236	20241129	144600	532357380	5890	5890	5900	5890	96
237	20241129	144500	531791010	5900	5890	5900	5890	10
238	20241129	144400	531732030	5900	5890	5900	5890	2
239	20241129	144300	531720240	5890	5900	5900	5890	69
240	20241129	144200	531313150	5890	5890	5890	5890	17
241	20241129	144100	531213020	5890	5890	5890	5890	1
242	20241129	144000	531207130	5890	5890	5900	5890	12
243	20241129	143900	531136370	5890	5900	5900	5890	69
244	20241129	143800	530729950	5890	5900	5900	5890	10
245	20241129	143700	530670970	5890	5890	5890	5890	1
246	20241129	143600	530665080	5890	5900	5900	5890	7
247	20241129	143500	530623820	5900	5890	5900	5890	9
248	20241129	143400	530570730	5890	5890	5900	5890	111
249	20241129	143300	529916860	5900	5890	5900	5890	10
250	20241129	143200	529857870	5890	5890	5890	5890	75
251	20241129	143100	529416120	5890	5890	5890	5890	1
252	20241129	143000	529410230	5900	5890	5900	5890	10
253	20241129	142900	529351240	5890	5890	5890	5890	2
254	20241129	142800	529339460	5890	5890	5900	5890	11
255	20241129	142700	529274590	5890	5890	5890	5890	1
256	20241129	142600	529268700	5900	5900	5900	5890	79
257	20241129	142500	528802610	5900	5900	5900	5900	2931
258	20241129	142400	511509710	5900	5900	5900	5900	101
259	20241129	142300	510913810	5910	5900	5910	5900	11
260	20241129	142200	510848820	5900	5900	5900	5900	2
261	20241129	142100	510837020	5910	5900	5910	5900	10
262	20241129	142000	510777940	5900	5900	5900	5900	80
263	20241129	141900	510305940	5900	5910	5910	5900	12
264	20241129	141800	510235040	5910	5900	5910	5900	10
265	20241129	141700	510175960	5900	5900	5900	5900	1
266	20241129	141600	510170060	5900	5910	5910	5900	33
267	20241129	141500	509975280	5900	5900	5900	5900	4
268	20241129	141400	509951680	5900	5910	5910	5900	9
269	20241129	141300	509898500	5900	5900	5900	5900	1
270	20241129	141200	509892600	5900	5900	5910	5900	112
271	20241129	141100	509231700	5900	5910	5910	5900	10
272	20241129	141000	509172610	5900	5900	5900	5900	505
273	20241129	140900	506193110	5900	5900	5910	5900	10
274	20241129	140800	506134030	5910	5910	5910	5910	1274
275	20241129	140700	498604690	5910	5910	5910	5910	1
276	20241129	140600	498598780	5920	5910	5920	5910	10
277	20241129	140500	498539600	5910	5910	5910	5910	1
278	20241129	140400	498533690	5910	5920	5920	5910	20
279	20241129	140300	498415300	5910	5910	5910	5910	3
280	20241129	140200	498397570	5920	5910	5920	5910	4
281	20241129	140100	498373910	5920	5910	5920	5910	10
282	20241129	140000	498314720	5910	5910	5910	5910	4
283	20241129	135900	498291080	5910	5920	5920	5910	10
284	20241129	135800	498231900	5910	5910	5910	5910	1
285	20241129	135700	498225990	5910	5910	5920	5910	11
286	20241129	135600	498160900	5910	5910	5910	5910	1
287	20241129	135500	498154990	5910	5910	5910	5910	2
288	20241129	135400	498143170	5920	5910	5920	5910	9
289	20241129	135300	498089900	5910	5910	5910	5910	2
290	20241129	135200	498078080	5910	5920	5920	5910	10
291	20241129	135100	498018890	5910	5910	5910	5910	3
292	20241129	135000	498001160	5920	5910	5920	5910	93
293	20241129	134900	497450610	5920	5910	5920	5910	10
294	20241129	134800	497391430	5920	5910	5920	5910	13
295	20241129	134700	497314480	5910	5920	5920	5910	9
296	20241129	134600	497261210	5910	5910	5910	5910	2
297	20241129	134500	497249390	5920	5920	5920	5920	0
298	20241129	134400	497249390	5920	5910	5920	5910	45
299	20241129	134300	496983000	5910	5910	5910	5910	1
300	20241129	134200	496977090	5910	5910	5920	5910	17
301	20241129	134100	496876530	5910	5910	5910	5910	1
302	20241129	134000	496870620	5910	5920	5920	5910	10
303	20241129	133900	496811440	5910	5910	5910	5910	2
304	20241129	133800	496799620	5910	5910	5910	5910	1
305	20241129	133700	496793710	5910	5910	5910	5910	331
306	20241129	133600	494837500	5910	5910	5910	5910	0
307	20241129	133500	494837500	5910	5910	5920	5910	710
308	20241129	133400	490641300	5920	5920	5920	5920	0
309	20241129	133300	490641300	5920	5920	5920	5920	0
310	20241129	133200	490641300	5920	5910	5930	5910	20
311	20241129	133100	490522970	5920	5920	5930	5910	280
312	20241129	133000	488865660	5910	5910	5920	5910	23
313	20241129	132900	488729590	5910	5910	5910	5910	51
314	20241129	132800	488428180	5910	5910	5910	5910	3
315	20241129	132700	488410450	5920	5900	5920	5900	26
316	20241129	132600	488256790	5900	5910	5910	5900	187
317	20241129	132500	487151630	5920	5920	5920	5900	25
318	20241129	132400	487003910	5910	5920	5920	5910	22
319	20241129	132300	486873800	5910	5920	5920	5910	19
320	20241129	132200	486761380	5910	5910	5910	5910	99
321	20241129	132100	486176290	5920	5920	5920	5920	8
322	20241129	132000	486128930	5920	5920	5920	5910	86
323	20241129	131900	485620010	5920	5920	5920	5920	3
324	20241129	131800	485602250	5920	5920	5920	5920	10
325	20241129	131700	485543050	5920	5920	5920	5920	33
326	20241129	131600	485347690	5910	5910	5910	5910	2
327	20241129	131500	485335870	5920	5910	5920	5900	8
328	20241129	131400	485288570	5910	5910	5920	5910	106
329	20241129	131300	484662060	5910	5920	5920	5910	747
330	20241129	131200	480243930	5920	5920	5920	5920	2
331	20241129	131100	480232090	5920	5930	5930	5920	10
332	20241129	131000	480172800	5920	5920	5920	5920	2
333	20241129	130900	480160960	5920	5920	5920	5920	203
334	20241129	130800	478959200	5920	5920	5930	5920	11
335	20241129	130700	478894000	5920	5920	5920	5920	1
336	20241129	130600	478888080	5920	5930	5930	5920	11
337	20241129	130500	478822880	5920	5930	5930	5920	2
338	20241129	130400	478811030	5920	5920	5920	5920	1
339	20241129	130300	478805110	5930	5920	5930	5920	10
340	20241129	130200	478745830	5920	5920	5920	5920	17
341	20241129	130100	478645190	5930	5920	5930	5920	10
342	20241129	130000	478585900	5920	5920	5920	5920	62
343	20241129	125900	478218860	5930	5930	5930	5930	0
344	20241129	125800	478218860	5930	5920	5930	5920	10
345	20241129	125700	478159580	5910	5910	5910	5910	21
346	20241129	125600	478035470	5920	5920	5920	5910	28
347	20241129	125500	477869900	5920	5920	5920	5920	6
348	20241129	125400	477834380	5920	5920	5920	5920	3
349	20241129	125300	477816620	5910	5910	5910	5910	2
350	20241129	125200	477804800	5910	5920	5930	5910	17
351	20241129	125100	477704150	5930	5930	5930	5920	11
352	20241129	125000	477638930	5920	5920	5920	5920	10
353	20241129	124900	477579730	5930	5920	5930	5920	10
354	20241129	124800	477520450	5920	5920	5920	5920	1
355	20241129	124700	477514530	5920	5920	5920	5920	2
356	20241129	124600	477502690	5930	5930	5930	5930	8
357	20241129	124500	477455250	5920	5930	5930	5920	12
358	20241129	124400	477384150	5930	5930	5930	5930	3
359	20241129	124300	477366360	5920	5930	5930	5920	101
360	20241129	124200	476767810	5930	5930	5930	5930	9
361	20241129	124100	476714440	5930	5930	5930	5930	0
362	20241129	124000	476714440	5930	5930	5930	5930	0
363	20241129	123900	476714440	5930	5930	5930	5930	8
364	20241129	123800	476667000	5930	5920	5930	5920	6
365	20241129	123700	476631430	5930	5930	5930	5930	9
366	20241129	123600	476578060	5930	5930	5930	5930	0
367	20241129	123500	476578060	5930	5930	5930	5930	0
368	20241129	123400	476578060	5930	5920	5930	5920	11
369	20241129	123300	476512860	5930	5930	5930	5930	0
370	20241129	123200	476512860	5930	5930	5930	5930	9
371	20241129	123100	476459490	5920	5920	5920	5920	3
372	20241129	123000	476441730	5930	5930	5930	5930	0
373	20241129	122900	476441730	5930	5930	5930	5930	8
374	20241129	122800	476394290	5930	5920	5930	5920	78
375	20241129	122700	475931770	5930	5930	5930	5930	8
376	20241129	122600	475884330	5920	5930	5930	5920	64
377	20241129	122500	475504840	5930	5940	5940	5930	11
378	20241129	122400	475439530	5930	5930	5930	5930	1
379	20241129	122300	475433600	5930	5930	5930	5930	19
380	20241129	122200	475320930	5940	5930	5940	5930	10
381	20241129	122100	475261540	5930	5930	5930	5930	1
382	20241129	122000	475255610	5940	5930	5940	5930	74
383	20241129	121900	474816710	5930	5930	5930	5930	0
384	20241129	121800	474816710	5930	5930	5930	5930	6
385	20241129	121700	474781130	5940	5920	5940	5920	1339
386	20241129	121600	466840860	5920	5920	5920	5920	2
387	20241129	121500	466829020	5920	5930	5930	5920	9
388	20241129	121400	466775660	5920	5920	5920	5920	2
389	20241129	121300	466763820	5920	5920	5920	5920	7
390	20241129	121200	466722380	5930	5930	5930	5930	8
391	20241129	121100	466674940	5930	5930	5930	5930	0
392	20241129	121000	466674940	5930	5910	5930	5910	244
393	20241129	120900	465230460	5910	5910	5910	5910	1
394	20241129	120800	465224550	5910	5920	5920	5910	9
395	20241129	120700	465171280	5910	5910	5910	5910	3
396	20241129	120600	465153550	5910	5910	5910	5910	2
397	20241129	120500	465141730	5920	5910	5920	5910	9
398	20241129	120400	465088460	5910	5910	5910	5910	1
399	20241129	120300	465082550	5910	5920	5920	5910	10
400	20241129	120200	465023370	5910	5910	5910	5910	1
401	20241129	120100	465017460	5910	5910	5910	5910	3
402	20241129	120000	464999730	5920	5910	5920	5910	26
403	20241129	115900	464845980	5910	5910	5910	5910	2
404	20241129	115800	464834160	5910	5920	5920	5910	21
405	20241129	115700	464709850	5910	5910	5910	5910	2
406	20241129	115600	464698030	5910	5920	5920	5910	9
407	20241129	115500	464644760	5910	5910	5910	5910	3
408	20241129	115400	464627030	5910	5910	5910	5910	2
409	20241129	115300	464615210	5920	5910	5920	5910	23
410	20241129	115200	464479200	5910	5910	5910	5910	1
411	20241129	115100	464473290	5920	5920	5920	5910	11
412	20241129	115000	464408180	5910	5910	5910	5910	25
413	20241129	114900	464260430	5910	5910	5910	5910	3
414	20241129	114800	464242700	5920	5910	5920	5910	9
415	20241129	114700	464189430	5910	5910	5910	5910	0
416	20241129	114600	464189430	5910	5920	5920	5910	31
417	20241129	114500	464006140	5910	5920	5920	5910	47
418	20241129	114400	463727980	5910	5910	5920	5900	20
419	20241129	114300	463609720	5920	5920	5920	5910	1114
420	20241129	114200	457016220	5910	5920	5920	5900	26
421	20241129	114100	456862460	5920	5910	5920	5910	37
422	20241129	114000	456643600	5910	5910	5910	5910	54
423	20241129	113900	456324460	5910	5910	5910	5910	1
424	20241129	113800	456318550	5920	5910	5920	5910	23
425	20241129	113700	456182520	5910	5920	5920	5910	98
426	20241129	113600	455603330	5920	5910	5920	5910	10
427	20241129	113500	455544150	5910	5910	5910	5910	3
428	20241129	113400	455526420	5920	5920	5920	5910	841
429	20241129	113300	450555230	5910	5910	5920	5910	203
430	20241129	113200	449353500	5910	5910	5910	5910	27
431	20241129	113100	449193930	5910	5910	5920	5910	513
432	20241129	113000	446161990	5910	5910	5920	5910	1630
433	20241129	112900	436528600	5910	5910	5920	5910	110
434	20241129	112800	435878320	5910	5910	5910	5910	24
435	20241129	112700	435736480	5910	5910	5910	5910	2
436	20241129	112600	435724660	5920	5910	5920	5910	15
437	20241129	112500	435635930	5910	5910	5910	5910	1
438	20241129	112400	435630020	5910	5920	5920	5910	946
439	20241129	112300	430038980	5910	5910	5910	5910	2
440	20241129	112200	430027160	5910	5920	5920	5910	10
441	20241129	112100	429967970	5920	5920	5920	5920	0
442	20241129	112000	429967970	5920	5920	5920	5920	0
443	20241129	111900	429967970	5920	5910	5920	5910	31
444	20241129	111800	429784680	5910	5900	5910	5900	161
445	20241129	111700	428833180	5910	5900	5910	5900	14
446	20241129	111600	428750450	5910	5910	5910	5900	15
447	20241129	111500	428661820	5900	5900	5900	5900	1
448	20241129	111400	428655920	5900	5900	5900	5900	2
449	20241129	111300	428644120	5900	5900	5900	5900	3
450	20241129	111200	428626420	5910	5910	5910	5910	189
451	20241129	111100	427509430	5910	5910	5910	5910	14
452	20241129	111000	427426690	5910	5910	5910	5910	21
453	20241129	110900	427302580	5920	5920	5920	5920	0
454	20241129	110800	427302580	5920	5910	5920	5910	122
455	20241129	110700	426581540	5920	5920	5920	5920	0
456	20241129	110600	426581540	5920	5900	5920	5900	208
457	20241129	110500	425352180	5900	5900	5900	5900	1
458	20241129	110400	425346280	5910	5910	5910	5910	0
459	20241129	110300	425346280	5910	5910	5910	5910	37
460	20241129	110200	425127610	5910	5910	5910	5910	14
461	20241129	110100	425044870	5910	5910	5910	5910	15
462	20241129	110000	424956220	5900	5910	5910	5900	17
463	20241129	105900	424855820	5900	5900	5900	5900	2
464	20241129	105800	424844020	5900	5900	5900	5900	0
465	20241129	105700	424844020	5900	5900	5900	5900	0
466	20241129	105600	424844020	5900	5900	5900	5900	99
467	20241129	105500	424259920	5910	5900	5910	5900	28
468	20241129	105400	424094450	5920	5910	5920	5900	106
469	20241129	105300	423468060	5910	5910	5910	5910	85
470	20241129	105200	422965710	5910	5910	5910	5910	1
471	20241129	105100	422959800	5920	5910	5920	5910	1576
472	20241129	105000	413635250	5910	5910	5910	5910	20
473	20241129	104900	413517050	5910	5910	5910	5910	0
474	20241129	104800	413517050	5910	5910	5910	5910	11
475	20241129	104700	413452040	5910	5920	5920	5910	242
476	20241129	104600	412021100	5910	5910	5910	5910	15
477	20241129	104500	411932450	5920	5920	5920	5920	0
478	20241129	104400	411932450	5920	5920	5940	5910	1815
479	20241129	104300	401154720	5930	5910	5940	5910	4004
480	20241129	104200	377490990	5910	5910	5910	5910	5
481	20241129	104100	377461440	5910	5910	5910	5910	5
482	20241129	104000	377431890	5910	5920	5950	5910	2241
483	20241129	103900	364131450	5910	5910	5920	5910	5
484	20241129	103800	364101890	5920	5910	5920	5910	301
485	20241129	103700	362321750	5910	5880	5910	5880	4994
486	20241129	103600	332892360	5880	5870	5880	5870	463
487	20241129	103500	330174150	5870	5870	5870	5870	0
488	20241129	103400	330174150	5870	5870	5870	5870	0
489	20241129	103300	330174150	5870	5870	5870	5870	0
490	20241129	103200	330174150	5870	5870	5880	5870	6
491	20241129	103100	330138920	5860	5860	5860	5860	0
492	20241129	103000	330138920	5860	5860	5860	5860	2
493	20241129	102900	330127200	5860	5860	5860	5860	232
494	20241129	102800	328767680	5860	5860	5860	5860	0
495	20241129	102700	328767680	5860	5850	5860	5850	4
496	20241129	102600	328744250	5860	5860	5860	5860	1
497	20241129	102500	328738390	5850	5840	5850	5840	1603
498	20241129	102400	319360850	5830	5830	5830	5830	0
499	20241129	102300	319360850	5830	5830	5830	5830	251
500	20241129	102200	317897520	5830	5830	5830	5830	0
501	20241129	102100	317897520	5830	5830	5830	5830	0
502	20241129	102000	317897520	5830	5820	5830	5820	287
503	20241129	101900	316226680	5830	5850	5850	5830	52
504	20241129	101800	315923480	5840	5840	5840	5820	4141
505	20241129	101700	291774410	5830	5830	5830	5830	1
506	20241129	101600	291768580	5830	5830	5840	5830	8
507	20241129	101500	291721900	5840	5840	5840	5840	0
508	20241129	101400	291721900	5840	5840	5840	5840	0
509	20241129	101300	291721900	5840	5830	5840	5830	50
510	20241129	101200	291429910	5840	5840	5840	5840	0
511	20241129	101100	291429910	5840	5840	5840	5830	224
512	20241129	101000	290122700	5820	5830	5830	5820	528
513	20241129	100900	287044760	5840	5840	5840	5840	5
514	20241129	100800	287015560	5840	5840	5840	5840	1
515	20241129	100700	287009720	5830	5840	5840	5830	8
516	20241129	100600	286963050	5830	5830	5830	5830	3
517	20241129	100500	286945560	5830	5830	5830	5830	3
518	20241129	100400	286928070	5830	5830	5840	5830	24
519	20241129	100300	286788140	5830	5830	5830	5830	340
520	20241129	100200	284805940	5840	5840	5840	5840	2
521	20241129	100100	284794260	5830	5830	5830	5830	462
522	20241129	100000	282100800	5840	5840	5840	5840	1
523	20241129	095900	282094960	5830	5830	5830	5830	12
524	20241129	095800	282025000	5830	5830	5830	5830	0
525	20241129	095700	282025000	5830	5830	5830	5830	846
526	20241129	095600	277092820	5830	5830	5830	5830	356
527	20241129	095500	275017340	5850	5830	5850	5830	2
528	20241129	095400	275005660	5830	5820	5830	5820	155
529	20241129	095300	274103510	5820	5830	5830	5820	2004
530	20241129	095200	262440190	5830	5830	5830	5830	26
531	20241129	095100	262288610	5830	5850	5850	5830	54
532	20241129	095000	261973770	5830	5840	5850	5810	317
533	20241129	094900	260122830	5820	5820	5850	5810	132
534	20241129	094800	259353750	5820	5820	5860	5820	1912
535	20241129	094700	248194750	5860	5830	5860	5820	78
536	20241129	094600	247740270	5830	5860	5860	5820	236
537	20241129	094500	246364920	5830	5840	5850	5820	428
538	20241129	094400	243871960	5840	5850	5860	5820	105
539	20241129	094300	243259480	5860	5850	5860	5850	7
540	20241129	094200	243218500	5860	5870	5880	5850	230
541	20241129	094100	241871220	5840	5830	5870	5830	3864
542	20241129	094000	219271760	5830	5830	5830	5830	5
543	20241129	093900	219242610	5840	5830	5840	5830	173
544	20241129	093800	218233020	5830	5830	5830	5830	30
545	20241129	093700	218058120	5820	5820	5830	5820	380
546	20241129	093600	215842770	5820	5840	5850	5790	11305
547	20241129	093500	150134080	5850	5850	5850	5850	4
548	20241129	093400	150110680	5850	5850	5850	5850	20
549	20241129	093300	149993680	5850	5860	5870	5850	65
550	20241129	093200	149613400	5860	5850	5880	5850	30
551	20241129	093100	149437570	5850	5850	5850	5850	1
552	20241129	093000	149431720	5880	5870	5880	5850	2523
553	20241129	092900	134622050	5850	5840	5880	5840	158
554	20241129	092800	133694950	5870	5870	5870	5870	0
555	20241129	092700	133694950	5870	5870	5870	5870	0
556	20241129	092600	133694950	5870	5870	5870	5870	1
557	20241129	092500	133689080	5840	5850	5850	5840	161
558	20241129	092400	132748400	5860	5860	5870	5860	3
559	20241129	092300	132730810	5870	5840	5870	5840	74
560	20241129	092200	132297220	5860	5830	5860	5830	1990
561	20241129	092100	120659590	5830	5830	5830	5830	217
562	20241129	092000	119394480	5830	5810	5830	5810	783
563	20241129	091900	114830460	5820	5820	5830	5820	1083
564	20241129	091800	108523140	5820	5820	5820	5820	110
565	20241129	091700	107882940	5820	5820	5820	5820	0
566	20241129	091600	107882940	5820	5820	5830	5820	678
567	20241129	091500	103936950	5830	5830	5830	5830	110
568	20241129	091400	103295650	5840	5830	5850	5820	159
569	20241129	091300	102369070	5820	5830	5830	5820	1201
570	20241129	091200	95367250	5830	5840	5840	5820	32
571	20241129	091100	95180650	5840	5810	5840	5800	2107
572	20241129	091000	82936610	5820	5820	5820	5820	51
573	20241129	090900	82639790	5810	5820	5820	5810	118
574	20241129	090800	81953240	5820	5830	5830	5810	552
575	20241129	090700	78742020	5830	5840	5840	5820	1664
576	20241129	090600	69036390	5840	5870	5870	5840	5026
577	20241129	090500	39667140	5870	5880	5880	5870	2248
578	20241129	090400	26467850	5890	5890	5900	5890	394
579	20241129	090300	24147120	5890	5880	5900	5880	1162
580	20241129	090200	17308520	5920	5890	5920	5880	414
581	20241129	090100	14872760	5890	5900	5940	5880	807
582	20241129	090000	10120420	5910	5920	5920	5910	1710