KissMeData/002720/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183800	1194430090	5420	5420	5420	5420	3615
3	20241129	183700	1194430090	5420	5420	5420	5420	0
4	20241129	183600	1194430090	5420	5420	5420	5420	0
5	20241129	183500	1194430090	5420	5420	5420	5420	0
6	20241129	183400	1194430090	5420	5420	5420	5420	0
7	20241129	183300	1194430090	5420	5420	5420	5420	0
8	20241129	183200	1194430090	5420	5420	5420	5420	0
9	20241129	183100	1194430090	5420	5420	5420	5420	0
10	20241129	183000	1194430090	5420	5420	5420	5420	0
11	20241129	182900	1194430090	5420	5420	5420	5420	0
12	20241129	182800	1194430090	5420	5420	5420	5420	0
13	20241129	182700	1194430090	5420	5420	5420	5420	0
14	20241129	182600	1194430090	5420	5420	5420	5420	0
15	20241129	182500	1194430090	5420	5420	5420	5420	0
16	20241129	182400	1194430090	5420	5420	5420	5420	0
17	20241129	182300	1194430090	5420	5420	5420	5420	0
18	20241129	182200	1194430090	5420	5420	5420	5420	0
19	20241129	182100	1194430090	5420	5420	5420	5420	0
20	20241129	182000	1194430090	5420	5420	5420	5420	0
21	20241129	181900	1194430090	5420	5420	5420	5420	0
22	20241129	181800	1194430090	5420	5420	5420	5420	0
23	20241129	181700	1194430090	5420	5420	5420	5420	0
24	20241129	181600	1194430090	5420	5420	5420	5420	0
25	20241129	181500	1194430090	5420	5420	5420	5420	0
26	20241129	181400	1194430090	5420	5420	5420	5420	0
27	20241129	181300	1194430090	5420	5420	5420	5420	0
28	20241129	181200	1194430090	5420	5420	5420	5420	0
29	20241129	181100	1194430090	5420	5420	5420	5420	0
30	20241129	181000	1194430090	5420	5420	5420	5420	0
31	20241129	180900	1194430090	5420	5420	5420	5420	0
32	20241129	180800	1194430090	5420	5420	5420	5420	3615
33	20241129	180700	1194430090	5420	5420	5420	5420	0
34	20241129	180600	1194430090	5420	5420	5420	5420	0
35	20241129	180500	1194430090	5420	5420	5420	5420	0
36	20241129	180400	1194430090	5420	5420	5420	5420	0
37	20241129	180300	1194430090	5420	5420	5420	5420	0
38	20241129	180200	1194430090	5420	5420	5420	5420	0
39	20241129	180100	1194430090	5420	5420	5420	5420	0
40	20241129	180000	1194430090	5420	5420	5420	5420	0
41	20241129	175900	1194430090	5420	5420	5420	5420	0
42	20241129	175800	1194430090	5420	5420	5420	5420	0
43	20241129	175700	1194430090	5420	5420	5420	5420	0
44	20241129	175600	1194430090	5420	5420	5420	5420	0
45	20241129	175500	1194430090	5420	5420	5420	5420	0
46	20241129	175400	1194430090	5420	5420	5420	5420	0
47	20241129	175300	1194430090	5420	5420	5420	5420	0
48	20241129	175200	1194430090	5420	5420	5420	5420	0
49	20241129	175100	1194430090	5420	5420	5420	5420	0
50	20241129	175000	1194430090	5420	5420	5420	5420	0
51	20241129	174900	1194430090	5420	5420	5420	5420	0
52	20241129	174800	1194430090	5420	5420	5420	5420	0
53	20241129	174700	1194430090	5420	5420	5420	5420	0
54	20241129	174600	1194430090	5420	5420	5420	5420	0
55	20241129	174500	1194430090	5420	5420	5420	5420	0
56	20241129	174400	1194430090	5420	5420	5420	5420	0
57	20241129	174300	1194430090	5420	5420	5420	5420	0
58	20241129	174200	1194430090	5420	5420	5420	5420	0
59	20241129	174100	1194430090	5420	5420	5420	5420	0
60	20241129	174000	1194430090	5420	5420	5420	5420	0
61	20241129	173900	1194430090	5420	5420	5420	5420	0
62	20241129	173800	1194430090	5420	5420	5420	5420	3615
63	20241129	173700	1194430090	5420	5420	5420	5420	0
64	20241129	173600	1194430090	5420	5420	5420	5420	0
65	20241129	173500	1194430090	5420	5420	5420	5420	0
66	20241129	173400	1194430090	5420	5420	5420	5420	0
67	20241129	173300	1194430090	5420	5420	5420	5420	0
68	20241129	173200	1194430090	5420	5420	5420	5420	0
69	20241129	173100	1194430090	5420	5420	5420	5420	0
70	20241129	173000	1194430090	5420	5420	5420	5420	0
71	20241129	172900	1194430090	5420	5420	5420	5420	0
72	20241129	172800	1194430090	5420	5420	5420	5420	0
73	20241129	172700	1194430090	5420	5420	5420	5420	0
74	20241129	172600	1194430090	5420	5420	5420	5420	0
75	20241129	172500	1194430090	5420	5420	5420	5420	0
76	20241129	172400	1194430090	5420	5420	5420	5420	0
77	20241129	172300	1194430090	5420	5420	5420	5420	0
78	20241129	172200	1194430090	5420	5420	5420	5420	0
79	20241129	172100	1194430090	5420	5420	5420	5420	0
80	20241129	172000	1194430090	5420	5420	5420	5420	0
81	20241129	171900	1194430090	5420	5420	5420	5420	0
82	20241129	171800	1194430090	5420	5420	5420	5420	0
83	20241129	171700	1194430090	5420	5420	5420	5420	0
84	20241129	171600	1194430090	5420	5420	5420	5420	0
85	20241129	171500	1194430090	5420	5420	5420	5420	0
86	20241129	171400	1194430090	5420	5420	5420	5420	0
87	20241129	171300	1194430090	5420	5420	5420	5420	0
88	20241129	171200	1194430090	5420	5420	5420	5420	0
89	20241129	171100	1194430090	5420	5420	5420	5420	0
90	20241129	171000	1194430090	5420	5420	5420	5420	0
91	20241129	170900	1194430090	5420	5420	5420	5420	0
92	20241129	170800	1194430090	5420	5420	5420	5420	3615
93	20241129	170700	1194430090	5420	5420	5420	5420	0
94	20241129	170600	1194430090	5420	5420	5420	5420	0
95	20241129	170500	1194430090	5420	5420	5420	5420	0
96	20241129	170400	1194430090	5420	5420	5420	5420	0
97	20241129	170300	1194430090	5420	5420	5420	5420	0
98	20241129	170200	1194430090	5420	5420	5420	5420	0
99	20241129	170100	1194430090	5420	5420	5420	5420	0
100	20241129	170000	1194430090	5420	5420	5420	5420	0
101	20241129	165900	1194430090	5420	5420	5420	5420	0
102	20241129	165800	1194430090	5420	5420	5420	5420	0
103	20241129	165700	1194430090	5420	5420	5420	5420	0
104	20241129	165600	1194430090	5420	5420	5420	5420	0
105	20241129	165500	1194430090	5420	5420	5420	5420	0
106	20241129	165400	1194430090	5420	5420	5420	5420	0
107	20241129	165300	1194430090	5420	5420	5420	5420	0
108	20241129	165200	1194430090	5420	5420	5420	5420	0
109	20241129	165100	1194430090	5420	5420	5420	5420	0
110	20241129	165000	1194430090	5420	5420	5420	5420	0
111	20241129	164900	1194430090	5420	5420	5420	5420	0
112	20241129	164800	1194430090	5420	5420	5420	5420	0
113	20241129	164700	1194430090	5420	5420	5420	5420	0
114	20241129	164600	1194430090	5420	5420	5420	5420	0
115	20241129	164500	1194430090	5420	5420	5420	5420	0
116	20241129	164400	1194430090	5420	5420	5420	5420	0
117	20241129	164300	1194430090	5420	5420	5420	5420	0
118	20241129	164200	1194430090	5420	5420	5420	5420	0
119	20241129	164100	1194430090	5420	5420	5420	5420	0
120	20241129	164000	1194430090	5420	5420	5420	5420	0
121	20241129	163900	1194430090	5420	5420	5420	5420	0
122	20241129	163800	1194430090	5420	5420	5420	5420	3615
123	20241129	163700	1194430090	5420	5420	5420	5420	0
124	20241129	163600	1194430090	5420	5420	5420	5420	0
125	20241129	163500	1194430090	5420	5420	5420	5420	0
126	20241129	163400	1194430090	5420	5420	5420	5420	0
127	20241129	163300	1194430090	5420	5420	5420	5420	0
128	20241129	163200	1194430090	5420	5420	5420	5420	0
129	20241129	163100	1194430090	5420	5420	5420	5420	0
130	20241129	163000	1194430090	5420	5420	5420	5420	0
131	20241129	162900	1194430090	5420	5420	5420	5420	0
132	20241129	162800	1194430090	5420	5420	5420	5420	0
133	20241129	162700	1194430090	5420	5420	5420	5420	0
134	20241129	162600	1194430090	5420	5420	5420	5420	0
135	20241129	162500	1194430090	5420	5420	5420	5420	0
136	20241129	162400	1194430090	5420	5420	5420	5420	0
137	20241129	162300	1194430090	5420	5420	5420	5420	0
138	20241129	162200	1194430090	5420	5420	5420	5420	0
139	20241129	162100	1194430090	5420	5420	5420	5420	0
140	20241129	162000	1194430090	5420	5420	5420	5420	0
141	20241129	161900	1194430090	5420	5420	5420	5420	0
142	20241129	161800	1194430090	5420	5420	5420	5420	0
143	20241129	161700	1194430090	5420	5420	5420	5420	0
144	20241129	161600	1194430090	5420	5420	5420	5420	0
145	20241129	161500	1194430090	5420	5420	5420	5420	0
146	20241129	161400	1194430090	5420	5420	5420	5420	0
147	20241129	161300	1194430090	5420	5420	5420	5420	0
148	20241129	161200	1194430090	5420	5420	5420	5420	0
149	20241129	161100	1194430090	5420	5420	5420	5420	0
150	20241129	161000	1194430090	5420	5420	5420	5420	0
151	20241129	160900	1194430090	5420	5420	5420	5420	0
152	20241129	160800	1194430090	5420	5420	5420	5420	3615
153	20241129	160700	1194430090	5420	5420	5420	5420	0
154	20241129	160600	1194430090	5420	5420	5420	5420	0
155	20241129	160500	1194430090	5420	5420	5420	5420	0
156	20241129	160400	1194430090	5420	5420	5420	5420	0
157	20241129	160300	1194430090	5420	5420	5420	5420	0
158	20241129	160200	1194430090	5420	5420	5420	5420	0
159	20241129	160100	1194430090	5420	5420	5420	5420	0
160	20241129	160000	1194430090	5420	5420	5420	5420	0
161	20241129	155900	1194430090	5420	5420	5420	5420	0
162	20241129	155800	1194430090	5420	5420	5420	5420	0
163	20241129	155700	1194430090	5420	5420	5420	5420	0
164	20241129	155600	1194430090	5420	5420	5420	5420	0
165	20241129	155500	1194430090	5420	5420	5420	5420	0
166	20241129	155400	1194430090	5420	5420	5420	5420	0
167	20241129	155300	1194430090	5420	5420	5420	5420	0
168	20241129	155200	1194430090	5420	5420	5420	5420	0
169	20241129	155100	1194430090	5420	5420	5420	5420	0
170	20241129	155000	1194430090	5420	5420	5420	5420	0
171	20241129	154900	1194430090	5420	5420	5420	5420	0
172	20241129	154800	1194430090	5420	5420	5420	5420	0
173	20241129	154700	1194430090	5420	5420	5420	5420	0
174	20241129	154600	1194430090	5420	5420	5420	5420	0
175	20241129	154500	1194430090	5420	5420	5420	5420	0
176	20241129	154400	1194430090	5420	5420	5420	5420	0
177	20241129	154300	1194430090	5420	5420	5420	5420	0
178	20241129	154200	1194430090	5420	5420	5420	5420	0
179	20241129	154100	1194430090	5420	5420	5420	5420	0
180	20241129	154000	1194430090	5420	5420	5420	5420	0
181	20241129	153900	1194430090	5420	5420	5420	5420	0
182	20241129	153800	1194430090	5420	5420	5420	5420	3615
183	20241129	153700	1194430090	5420	5420	5420	5420	0
184	20241129	153600	1194430090	5420	5420	5420	5420	0
185	20241129	153500	1194430090	5420	5420	5420	5420	0
186	20241129	153400	1194430090	5420	5420	5420	5420	0
187	20241129	153300	1194430090	5420	5420	5420	5420	0
188	20241129	153200	1194430090	5420	5420	5420	5420	0
189	20241129	153100	1194430090	5420	5420	5420	5420	0
190	20241129	153000	1194430090	5420	5420	5420	5420	3615
191	20241129	152900	1174836790	5410	5410	5410	5410	0
192	20241129	152800	1174836790	5410	5410	5410	5410	0
193	20241129	152700	1174836790	5410	5410	5410	5410	0
194	20241129	152600	1174836790	5410	5410	5410	5410	0
195	20241129	152500	1174836790	5410	5410	5410	5410	0
196	20241129	152400	1174836790	5410	5410	5410	5410	0
197	20241129	152300	1174836790	5410	5410	5410	5410	0
198	20241129	152200	1174836790	5410	5410	5410	5410	0
199	20241129	152100	1174836790	5410	5410	5410	5410	0
200	20241129	152000	1174836790	5410	5410	5410	5410	0
201	20241129	151900	1174836790	5410	5410	5410	5410	135
202	20241129	151800	1174106440	5410	5410	5410	5410	368
203	20241129	151700	1172115560	5420	5410	5420	5410	605
204	20241129	151600	1168842460	5420	5420	5420	5410	228
205	20241129	151500	1167608250	5420	5430	5430	5420	543
206	20241129	151400	1164665180	5420	5420	5420	5420	771
207	20241129	151300	1160486360	5420	5420	5420	5420	300
208	20241129	151200	1158860360	5420	5420	5420	5420	29
209	20241129	151100	1158703180	5410	5410	5420	5410	404
210	20241129	151000	1156514880	5420	5420	5420	5410	362
211	20241129	150900	1154554680	5410	5420	5420	5410	233
212	20241129	150800	1153294140	5410	5410	5410	5410	266
213	20241129	150700	1151855080	5410	5410	5410	5410	7
214	20241129	150600	1151817210	5400	5400	5400	5400	1029
215	20241129	150500	1146260610	5400	5400	5400	5400	1546
216	20241129	150400	1137912210	5410	5410	5410	5410	1
217	20241129	150300	1137906800	5400	5400	5400	5400	611
218	20241129	150200	1134607400	5400	5390	5400	5390	1491
219	20241129	150100	1126560000	5390	5400	5400	5390	40
220	20241129	150000	1126344100	5400	5400	5400	5400	661
221	20241129	145900	1122774700	5400	5420	5420	5400	501
222	20241129	145800	1120069280	5400	5400	5410	5400	1557
223	20241129	145700	1111660310	5400	5400	5420	5400	3827
224	20241129	145600	1090994490	5400	5410	5410	5400	170
225	20241129	145500	1090075630	5410	5410	5410	5410	20
226	20241129	145400	1089967430	5410	5420	5420	5410	1850
227	20241129	145300	1079958350	5420	5420	5420	5420	640
228	20241129	145200	1076489550	5430	5430	5430	5430	20
229	20241129	145100	1076380950	5420	5420	5420	5420	0
230	20241129	145000	1076380950	5420	5420	5420	5420	0
231	20241129	144900	1076380950	5420	5430	5430	5420	1033
232	20241129	144800	1070780790	5430	5440	5440	5430	163
233	20241129	144700	1069895550	5440	5440	5440	5440	166
234	20241129	144600	1068992510	5430	5430	5430	5430	20
235	20241129	144500	1068883910	5430	5430	5430	5430	0
236	20241129	144400	1068883910	5430	5430	5430	5430	0
237	20241129	144300	1068883910	5430	5440	5440	5430	1163
238	20241129	144200	1062558270	5430	5420	5430	5420	398
239	20241129	144100	1060397790	5420	5430	5430	5420	546
240	20241129	144000	1057437450	5430	5420	5430	5420	1177
241	20241129	143900	1051057830	5430	5430	5430	5430	196
242	20241129	143800	1049993550	5440	5420	5440	5420	104
243	20241129	143700	1049429830	5430	5430	5430	5430	32
244	20241129	143600	1049256070	5430	5430	5430	5430	1892
245	20241129	143500	1038982510	5430	5430	5430	5430	0
246	20241129	143400	1038982510	5430	5430	5430	5430	0
247	20241129	143300	1038982510	5430	5430	5440	5430	751
248	20241129	143200	1034904470	5430	5430	5430	5430	67
249	20241129	143100	1034540660	5430	5430	5430	5430	104
250	20241129	143000	1033975940	5430	5430	5430	5430	130
251	20241129	142900	1033270040	5430	5430	5430	5430	500
252	20241129	142800	1030555040	5440	5440	5440	5440	0
253	20241129	142700	1030555040	5440	5440	5440	5440	0
254	20241129	142600	1030555040	5440	5440	5440	5440	0
255	20241129	142500	1030555040	5440	5440	5440	5440	115
256	20241129	142400	1029929440	5440	5440	5440	5440	100
257	20241129	142300	1029385440	5440	5440	5440	5440	32
258	20241129	142200	1029211360	5430	5430	5430	5430	846
259	20241129	142100	1024617580	5430	5430	5430	5430	890
260	20241129	142000	1019784880	5430	5430	5430	5430	365
261	20241129	141900	1017802930	5430	5430	5430	5430	25
262	20241129	141800	1017667180	5440	5440	5440	5440	30
263	20241129	141700	1017503980	5440	5440	5440	5440	0
264	20241129	141600	1017503980	5440	5440	5440	5440	312
265	20241129	141500	1015806700	5460	5460	5460	5460	1
266	20241129	141400	1015801240	5440	5440	5440	5440	242
267	20241129	141300	1014484760	5440	5440	5440	5440	0
268	20241129	141200	1014484760	5440	5440	5440	5440	301
269	20241129	141100	1012847320	5450	5450	5450	5450	0
270	20241129	141000	1012847320	5450	5450	5450	5450	3
271	20241129	140900	1012830970	5460	5460	5460	5460	0
272	20241129	140800	1012830970	5460	5460	5460	5460	0
273	20241129	140700	1012830970	5460	5460	5460	5460	0
274	20241129	140600	1012830970	5460	5460	5460	5460	0
275	20241129	140500	1012830970	5460	5460	5460	5460	3
276	20241129	140400	1012814590	5440	5450	5450	5440	123
277	20241129	140300	1012144470	5450	5450	5450	5450	0
278	20241129	140200	1012144470	5450	5450	5450	5450	15
279	20241129	140100	1012062720	5450	5450	5450	5450	12
280	20241129	140000	1011997320	5450	5450	5450	5450	8
281	20241129	135900	1011953720	5460	5460	5460	5460	27
282	20241129	135800	1011806300	5450	5450	5450	5450	0
283	20241129	135700	1011806300	5450	5440	5450	5440	101
284	20241129	135600	1011256850	5440	5440	5440	5440	0
285	20241129	135500	1011256850	5440	5440	5440	5440	0
286	20241129	135400	1011256850	5440	5440	5440	5440	1
287	20241129	135300	1011251410	5450	5460	5460	5450	21
288	20241129	135200	1011136860	5460	5460	5460	5460	1821
289	20241129	135100	1001194200	5460	5450	5460	5450	771
290	20241129	135000	996992240	5460	5460	5460	5460	1
291	20241129	134900	996986780	5450	5450	5460	5450	236
292	20241129	134800	995700560	5460	5450	5460	5450	90
293	20241129	134700	995210050	5460	5460	5460	5460	300
294	20241129	134600	993572050	5460	5460	5460	5450	8
295	20241129	134500	993528430	5450	5460	5460	5450	299
296	20241129	134400	991898800	5460	5460	5460	5460	347
297	20241129	134300	990004180	5460	5470	5470	5460	98
298	20241129	134200	989469090	5460	5460	5460	5460	0
299	20241129	134100	989469090	5460	5460	5460	5460	0
300	20241129	134000	989469090	5460	5460	5460	5460	0
301	20241129	133900	989469090	5460	5460	5460	5460	195
302	20241129	133800	988404390	5460	5460	5460	5460	0
303	20241129	133700	988404390	5460	5470	5470	5460	22
304	20241129	133600	988284190	5470	5470	5470	5460	379
305	20241129	133500	986213580	5470	5470	5470	5460	123
306	20241129	133400	985541930	5460	5460	5460	5460	925
307	20241129	133300	980491430	5460	5460	5460	5460	744
308	20241129	133200	976429190	5460	5460	5460	5460	1
309	20241129	133100	976423730	5460	5460	5460	5460	8
310	20241129	133000	976380050	5450	5430	5450	5430	481
311	20241129	132900	973758730	5440	5440	5440	5440	0
312	20241129	132800	973758730	5440	5440	5440	5440	89
313	20241129	132700	973274570	5450	5450	5450	5450	0
314	20241129	132600	973274570	5450	5450	5450	5450	1
315	20241129	132500	973269120	5440	5440	5440	5440	100
316	20241129	132400	972725120	5440	5440	5440	5440	2
317	20241129	132300	972714240	5440	5440	5440	5440	244
318	20241129	132200	971386880	5440	5440	5440	5440	1
319	20241129	132100	971381440	5440	5450	5450	5440	20
320	20241129	132000	971272540	5450	5450	5450	5450	300
321	20241129	131900	969637540	5450	5450	5450	5450	10
322	20241129	131800	969583040	5450	5450	5450	5450	0
323	20241129	131700	969583040	5450	5450	5450	5450	0
324	20241129	131600	969583040	5450	5440	5450	5440	10
325	20241129	131500	969528630	5440	5440	5440	5440	91
326	20241129	131400	969033590	5450	5440	5450	5440	664
327	20241129	131300	965421420	5440	5440	5440	5440	300
328	20241129	131200	963789420	5440	5440	5440	5440	1
329	20241129	131100	963783980	5430	5430	5430	5430	20
330	20241129	131000	963675380	5440	5440	5440	5440	0
331	20241129	130900	963675380	5440	5440	5440	5440	93
332	20241129	130800	963169460	5440	5430	5440	5430	851
333	20241129	130700	958541020	5430	5430	5430	5430	0
334	20241129	130600	958541020	5430	5430	5430	5430	0
335	20241129	130500	958541020	5430	5430	5430	5430	392
336	20241129	130400	956412460	5440	5440	5440	5440	0
337	20241129	130300	956412460	5440	5440	5440	5440	0
338	20241129	130200	956412460	5440	5440	5440	5440	101
339	20241129	130100	955863020	5440	5440	5440	5440	0
340	20241129	130000	955863020	5440	5440	5440	5440	118
341	20241129	125900	955221100	5440	5440	5440	5440	5
342	20241129	125800	955193900	5430	5420	5430	5420	122
343	20241129	125700	954531660	5430	5430	5430	5430	10
344	20241129	125600	954477360	5420	5420	5420	5420	222
345	20241129	125500	953274120	5430	5430	5430	5430	0
346	20241129	125400	953274120	5430	5430	5430	5430	0
347	20241129	125300	953274120	5430	5430	5430	5430	0
348	20241129	125200	953274120	5430	5430	5430	5430	8
349	20241129	125100	953230680	5430	5430	5430	5430	0
350	20241129	125000	953230680	5430	5430	5430	5430	0
351	20241129	124900	953230680	5430	5430	5430	5430	0
352	20241129	124800	953230680	5430	5430	5430	5420	102
353	20241129	124700	952677220	5420	5430	5430	5420	663
354	20241129	124600	949083590	5430	5440	5440	5430	105
355	20241129	124500	948513390	5440	5440	5440	5440	50
356	20241129	124400	948241390	5430	5430	5430	5430	45
357	20241129	124300	947997040	5440	5440	5440	5440	100
358	20241129	124200	947453040	5430	5430	5430	5430	0
359	20241129	124100	947453040	5430	5430	5430	5430	10
360	20241129	124000	947398740	5430	5430	5430	5430	2
361	20241129	123900	947387880	5430	5430	5430	5430	225
362	20241129	123800	946166130	5430	5430	5430	5430	0
363	20241129	123700	946166130	5430	5430	5430	5430	16
364	20241129	123600	946079250	5430	5430	5430	5430	1
365	20241129	123500	946073820	5430	5430	5430	5430	0
366	20241129	123400	946073820	5430	5430	5430	5430	0
367	20241129	123300	946073820	5430	5430	5430	5430	440
368	20241129	123200	943684620	5430	5430	5430	5430	0
369	20241129	123100	943684620	5430	5430	5430	5430	167
370	20241129	123000	942777810	5430	5430	5430	5430	0
371	20241129	122900	942777810	5430	5430	5430	5430	0
372	20241129	122800	942777810	5430	5430	5430	5430	0
373	20241129	122700	942777810	5430	5430	5430	5430	1
374	20241129	122600	942772380	5430	5430	5430	5410	198
375	20241129	122500	941699400	5420	5420	5420	5420	0
376	20241129	122400	941699400	5420	5420	5420	5420	833
377	20241129	122300	937184540	5410	5410	5410	5410	0
378	20241129	122200	937184540	5410	5420	5420	5410	1170
379	20241129	122100	930854340	5420	5420	5420	5420	26
380	20241129	122000	930713420	5420	5420	5420	5420	0
381	20241129	121900	930713420	5420	5420	5420	5420	309
382	20241129	121800	929038640	5420	5410	5420	5410	218
383	20241129	121700	927857090	5410	5420	5420	5410	243
384	20241129	121600	926542030	5420	5420	5420	5420	0
385	20241129	121500	926542030	5420	5420	5420	5420	179
386	20241129	121400	925571850	5410	5410	5410	5410	1300
387	20241129	121300	918538850	5410	5410	5410	5410	0
388	20241129	121200	918538850	5410	5420	5420	5410	29
389	20241129	121100	918381940	5420	5420	5420	5420	100
390	20241129	121000	917839940	5420	5420	5420	5420	103
391	20241129	120900	917281680	5420	5420	5420	5420	0
392	20241129	120800	917281680	5420	5420	5420	5420	194
393	20241129	120700	916230200	5410	5410	5410	5410	0
394	20241129	120600	916230200	5410	5410	5410	5410	0
395	20241129	120500	916230200	5410	5420	5420	5410	41
396	20241129	120400	916008380	5420	5420	5420	5420	5
397	20241129	120300	915981280	5420	5420	5420	5420	1
398	20241129	120200	915975860	5410	5410	5410	5410	1
399	20241129	120100	915970450	5410	5420	5420	5410	89
400	20241129	120000	915488560	5410	5410	5410	5410	0
401	20241129	115900	915488560	5410	5410	5410	5410	0
402	20241129	115800	915488560	5410	5410	5410	5410	0
403	20241129	115700	915488560	5410	5410	5410	5410	0
404	20241129	115600	915488560	5410	5410	5410	5410	318
405	20241129	115500	913768180	5410	5410	5410	5410	5
406	20241129	115400	913741130	5410	5410	5410	5410	10
407	20241129	115300	913687030	5420	5410	5420	5400	901
408	20241129	115200	908816570	5410	5410	5410	5410	50
409	20241129	115100	908546070	5400	5400	5400	5400	4
410	20241129	115000	908524470	5400	5400	5400	5390	5360
411	20241129	114900	879615070	5400	5400	5400	5400	284
412	20241129	114800	878081470	5400	5400	5400	5400	50
413	20241129	114700	877811470	5400	5400	5400	5400	9
414	20241129	114600	877762870	5400	5400	5400	5400	210
415	20241129	114500	876628870	5400	5400	5400	5400	700
416	20241129	114400	872848870	5400	5400	5400	5400	82
417	20241129	114300	872406070	5400	5410	5410	5400	1987
418	20241129	114200	861673220	5400	5410	5410	5400	45
419	20241129	114100	861430020	5410	5410	5410	5400	66
420	20241129	114000	861073400	5410	5410	5410	5410	411
421	20241129	113900	858849890	5420	5420	5420	5420	0
422	20241129	113800	858849890	5420	5420	5420	5420	3
423	20241129	113700	858833630	5420	5420	5420	5420	1
424	20241129	113600	858828210	5410	5410	5410	5410	101
425	20241129	113500	858281800	5410	5410	5410	5410	17
426	20241129	113400	858189830	5410	5410	5410	5410	26
427	20241129	113300	858049170	5430	5410	5430	5410	27
428	20241129	113200	857903080	5410	5400	5410	5400	45
429	20241129	113100	857659780	5430	5410	5430	5410	286
430	20241129	113000	856112500	5410	5410	5410	5400	695
431	20241129	112900	852353550	5400	5410	5410	5400	117
432	20241129	112800	851720830	5410	5410	5410	5410	0
433	20241129	112700	851720830	5410	5410	5410	5410	127
434	20241129	112600	851033760	5430	5410	5430	5410	144
435	20241129	112500	850254700	5410	5410	5410	5410	33
436	20241129	112400	850076170	5410	5420	5420	5400	3439
437	20241129	112300	831504060	5410	5410	5410	5410	4
438	20241129	112200	831482420	5430	5420	5430	5420	21
439	20241129	112100	831368440	5420	5420	5420	5420	1000
440	20241129	112000	825948440	5410	5410	5410	5410	4240
441	20241129	111900	803010040	5420	5440	5440	5420	30
442	20241129	111800	802847240	5420	5420	5420	5420	0
443	20241129	111700	802847240	5420	5420	5420	5420	217
444	20241129	111600	801671100	5420	5420	5420	5420	129
445	20241129	111500	800971920	5450	5450	5450	5450	20
446	20241129	111400	800862920	5440	5440	5440	5440	1010
447	20241129	111300	795368520	5420	5420	5420	5420	20
448	20241129	111200	795260120	5440	5420	5440	5420	1010
449	20241129	111100	789785720	5440	5430	5440	5420	1290
450	20241129	111000	782789720	5430	5430	5430	5430	0
451	20241129	110900	782789720	5430	5430	5430	5430	50
452	20241129	110800	782518220	5430	5440	5440	5430	1248
453	20241129	110700	775740420	5430	5430	5430	5430	250
454	20241129	110600	774382920	5430	5430	5430	5430	0
455	20241129	110500	774382920	5430	5430	5430	5430	21
456	20241129	110400	774268890	5420	5420	5420	5420	131
457	20241129	110300	773558870	5430	5420	5430	5420	5112
458	20241129	110200	745851790	5420	5420	5420	5420	0
459	20241129	110100	745851790	5420	5430	5430	5420	200
460	20241129	110000	744766790	5420	5420	5420	5420	100
461	20241129	105900	744224790	5410	5410	5430	5410	1168
462	20241129	105800	737895890	5420	5420	5420	5420	850
463	20241129	105700	733288890	5420	5440	5440	5420	131
464	20241129	105600	732577860	5440	5420	5440	5420	91
465	20241129	105500	732084420	5420	5410	5430	5410	62
466	20241129	105400	731748370	5420	5420	5420	5420	622
467	20241129	105300	728377130	5420	5420	5420	5420	0
468	20241129	105200	728377130	5420	5420	5420	5420	52
469	20241129	105100	728095290	5420	5420	5420	5420	0
470	20241129	105000	728095290	5420	5410	5420	5410	1337
471	20241129	104900	720861550	5410	5420	5420	5410	236
472	20241129	104800	719584650	5420	5430	5430	5420	36
473	20241129	104700	719389520	5430	5420	5430	5420	1682
474	20241129	104600	710263080	5430	5430	5430	5430	18
475	20241129	104500	710165340	5430	5430	5430	5430	45
476	20241129	104400	709920990	5420	5420	5420	5420	413
477	20241129	104300	707682530	5420	5420	5420	5420	0
478	20241129	104200	707682530	5420	5420	5420	5420	12
479	20241129	104100	707617490	5450	5450	5450	5450	0
480	20241129	104000	707617490	5450	5450	5450	5450	0
481	20241129	103900	707617490	5450	5450	5450	5450	1
482	20241129	103800	707612040	5430	5450	5450	5430	692
483	20241129	103700	703852980	5460	5460	5460	5460	0
484	20241129	103600	703852980	5460	5450	5460	5450	400
485	20241129	103500	701672000	5440	5440	5440	5440	615
486	20241129	103400	698326400	5440	5440	5440	5440	8
487	20241129	103300	698282880	5440	5430	5440	5430	6
488	20241129	103200	698250250	5410	5410	5410	5410	0
489	20241129	103100	698250250	5410	5410	5410	5410	34
490	20241129	103000	698066310	5410	5410	5410	5410	203
491	20241129	102900	696968080	5410	5410	5420	5410	1257
492	20241129	102800	690167700	5420	5440	5440	5420	39
493	20241129	102700	689956300	5420	5420	5420	5420	256
494	20241129	102600	688568780	5420	5420	5420	5420	0
495	20241129	102500	688568780	5420	5430	5430	5420	48
496	20241129	102400	688308590	5420	5440	5440	5420	1592
497	20241129	102300	679679750	5440	5420	5440	5420	1677
498	20241129	102200	670578630	5430	5420	5430	5420	23
499	20241129	102100	670453940	5430	5420	5430	5420	664
500	20241129	102000	666854670	5400	5400	5400	5400	69
501	20241129	101900	666482070	5410	5410	5410	5410	584
502	20241129	101800	663322630	5420	5420	5420	5410	679
503	20241129	101700	659646200	5420	5410	5420	5400	1008
504	20241129	101600	654193790	5410	5400	5410	5400	866
505	20241129	101500	649517090	5410	5420	5420	5410	191
506	20241129	101400	648483670	5420	5420	5420	5420	92
507	20241129	101300	647985030	5420	5420	5420	5420	221
508	20241129	101200	646787210	5420	5420	5420	5400	560
509	20241129	101100	643763170	5400	5420	5420	5400	1268
510	20241129	101000	636901760	5410	5430	5430	5410	718
511	20241129	100900	633017160	5410	5390	5420	5390	561
512	20241129	100800	629982340	5390	5400	5410	5390	4797
513	20241129	100700	604077370	5400	5410	5410	5400	1100
514	20241129	100600	598137160	5410	5430	5430	5410	119
515	20241129	100500	597493350	5410	5400	5410	5400	79
516	20241129	100400	597065970	5410	5420	5420	5410	661
517	20241129	100300	593484940	5430	5410	5430	5410	2029
518	20241129	100200	582491880	5430	5410	5430	5410	1260
519	20241129	100100	575673920	5410	5410	5420	5400	7165
520	20241129	100000	536927250	5410	5410	5410	5400	1251
521	20241129	095900	530167090	5430	5430	5430	5400	3012
522	20241129	095800	513840400	5430	5420	5430	5400	8416
523	20241129	095700	468373800	5410	5420	5430	5410	282
524	20241129	095600	466848090	5420	5420	5430	5410	860
525	20241129	095500	462192830	5430	5430	5430	5420	484
526	20241129	095400	459566570	5420	5420	5430	5420	279
527	20241129	095300	458054350	5420	5420	5430	5420	267
528	20241129	095200	456607150	5430	5420	5430	5420	243
529	20241129	095100	455288360	5420	5420	5430	5420	1300
530	20241129	095000	448238110	5430	5420	5430	5410	2492
531	20241129	094900	434751090	5420	5430	5430	5420	3314
532	20241129	094800	416785310	5440	5440	5440	5440	36
533	20241129	094700	416589470	5430	5430	5440	5420	2086
534	20241129	094600	405272070	5430	5440	5440	5430	439
535	20241129	094500	402886790	5440	5460	5460	5430	2374
536	20241129	094400	389966100	5460	5460	5460	5460	180
537	20241129	094300	388983300	5450	5460	5460	5450	162
538	20241129	094200	388099900	5440	5460	5460	5440	558
539	20241129	094100	385053380	5440	5440	5460	5430	597
540	20241129	094000	381805790	5460	5440	5460	5440	644
541	20241129	093900	378301430	5430	5440	5440	5430	731
542	20241129	093800	374325540	5460	5450	5460	5450	1120
543	20241129	093700	368216530	5440	5450	5450	5440	1795
544	20241129	093600	358451530	5450	5450	5450	5440	1408
545	20241129	093500	350777980	5450	5460	5480	5440	2941
546	20241129	093400	334746900	5470	5470	5480	5470	1123
547	20241129	093300	328598080	5450	5470	5480	5450	1654
548	20241129	093200	319570280	5450	5470	5470	5450	271
549	20241129	093100	318092370	5470	5440	5470	5440	512
550	20241129	093000	315292070	5470	5460	5470	5440	722
551	20241129	092900	311346950	5460	5450	5460	5440	1222
552	20241129	092800	304680410	5450	5460	5460	5450	6
553	20241129	092700	304647700	5460	5470	5470	5450	439
554	20241129	092600	302254320	5470	5460	5470	5450	461
555	20241129	092500	299737950	5470	5470	5470	5430	1935
556	20241129	092400	289220280	5470	5460	5470	5450	1511
557	20241129	092300	280967000	5460	5450	5460	5450	1889
558	20241129	092200	270660210	5460	5440	5460	5430	2450
559	20241129	092100	257313280	5440	5440	5440	5430	1639
560	20241129	092000	248397740	5440	5420	5440	5420	365
561	20241129	091900	246415940	5440	5440	5450	5400	10946
562	20241129	091800	187095220	5430	5450	5450	5430	8441
563	20241129	091700	141173570	5450	5470	5490	5450	3106
564	20241129	091600	124218620	5470	5480	5480	5460	3326
565	20241129	091500	106017360	5510	5510	5510	5490	123
566	20241129	091400	105342030	5490	5480	5520	5470	1446
567	20241129	091300	97405720	5480	5520	5520	5480	3408
568	20241129	091200	78703110	5520	5520	5520	5500	675
569	20241129	091100	74987590	5520	5500	5530	5500	59
570	20241129	091000	74662940	5530	5510	5530	5500	804
571	20241129	090900	70236960	5510	5510	5520	5510	2564
572	20241129	090800	56108320	5490	5510	5520	5490	1726
573	20241129	090700	46596520	5500	5540	5540	5500	3701
574	20241129	090600	26176680	5540	5540	5540	5540	173
575	20241129	090500	25218260	5550	5560	5560	5540	1420
576	20241129	090400	17346270	5560	5570	5570	5560	472
577	20241129	090300	14721410	5560	5570	5570	5560	210
578	20241129	090200	13551810	5570	5570	5570	5570	300
579	20241129	090100	11880810	5570	5570	5570	5570	1248
580	20241129	090000	4929450	5570	5570	5570	5570	885