KissMeData/004380/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184300	298822430	8820	8820	8820	8820	1500
3	20241129	184200	298822430	8820	8820	8820	8820	0
4	20241129	184100	298822430	8820	8820	8820	8820	0
5	20241129	184000	298822430	8820	8820	8820	8820	0
6	20241129	183900	298822430	8820	8820	8820	8820	0
7	20241129	183800	298822430	8820	8820	8820	8820	0
8	20241129	183700	298822430	8820	8820	8820	8820	0
9	20241129	183600	298822430	8820	8820	8820	8820	0
10	20241129	183500	298822430	8820	8820	8820	8820	0
11	20241129	183400	298822430	8820	8820	8820	8820	0
12	20241129	183300	298822430	8820	8820	8820	8820	0
13	20241129	183200	298822430	8820	8820	8820	8820	0
14	20241129	183100	298822430	8820	8820	8820	8820	0
15	20241129	183000	298822430	8820	8820	8820	8820	0
16	20241129	182900	298822430	8820	8820	8820	8820	0
17	20241129	182800	298822430	8820	8820	8820	8820	0
18	20241129	182700	298822430	8820	8820	8820	8820	0
19	20241129	182600	298822430	8820	8820	8820	8820	0
20	20241129	182500	298822430	8820	8820	8820	8820	0
21	20241129	182400	298822430	8820	8820	8820	8820	0
22	20241129	182300	298822430	8820	8820	8820	8820	0
23	20241129	182200	298822430	8820	8820	8820	8820	0
24	20241129	182100	298822430	8820	8820	8820	8820	0
25	20241129	182000	298822430	8820	8820	8820	8820	0
26	20241129	181900	298822430	8820	8820	8820	8820	0
27	20241129	181800	298822430	8820	8820	8820	8820	0
28	20241129	181700	298822430	8820	8820	8820	8820	0
29	20241129	181600	298822430	8820	8820	8820	8820	0
30	20241129	181500	298822430	8820	8820	8820	8820	0
31	20241129	181400	298822430	8820	8820	8820	8820	0
32	20241129	181300	298822430	8820	8820	8820	8820	1500
33	20241129	181200	298822430	8820	8820	8820	8820	0
34	20241129	181100	298822430	8820	8820	8820	8820	0
35	20241129	181000	298822430	8820	8820	8820	8820	0
36	20241129	180900	298822430	8820	8820	8820	8820	0
37	20241129	180800	298822430	8820	8820	8820	8820	0
38	20241129	180700	298822430	8820	8820	8820	8820	0
39	20241129	180600	298822430	8820	8820	8820	8820	0
40	20241129	180500	298822430	8820	8820	8820	8820	0
41	20241129	180400	298822430	8820	8820	8820	8820	0
42	20241129	180300	298822430	8820	8820	8820	8820	0
43	20241129	180200	298822430	8820	8820	8820	8820	0
44	20241129	180100	298822430	8820	8820	8820	8820	0
45	20241129	180000	298822430	8820	8820	8820	8820	0
46	20241129	175900	298822430	8820	8820	8820	8820	0
47	20241129	175800	298822430	8820	8820	8820	8820	0
48	20241129	175700	298822430	8820	8820	8820	8820	0
49	20241129	175600	298822430	8820	8820	8820	8820	0
50	20241129	175500	298822430	8820	8820	8820	8820	0
51	20241129	175400	298822430	8820	8820	8820	8820	0
52	20241129	175300	298822430	8820	8820	8820	8820	0
53	20241129	175200	298822430	8820	8820	8820	8820	0
54	20241129	175100	298822430	8820	8820	8820	8820	0
55	20241129	175000	298822430	8820	8820	8820	8820	0
56	20241129	174900	298822430	8820	8820	8820	8820	0
57	20241129	174800	298822430	8820	8820	8820	8820	0
58	20241129	174700	298822430	8820	8820	8820	8820	0
59	20241129	174600	298822430	8820	8820	8820	8820	0
60	20241129	174500	298822430	8820	8820	8820	8820	0
61	20241129	174400	298822430	8820	8820	8820	8820	0
62	20241129	174300	298822430	8820	8820	8820	8820	1500
63	20241129	174200	298822430	8820	8820	8820	8820	0
64	20241129	174100	298822430	8820	8820	8820	8820	0
65	20241129	174000	298822430	8820	8820	8820	8820	0
66	20241129	173900	298822430	8820	8820	8820	8820	0
67	20241129	173800	298822430	8820	8820	8820	8820	0
68	20241129	173700	298822430	8820	8820	8820	8820	0
69	20241129	173600	298822430	8820	8820	8820	8820	0
70	20241129	173500	298822430	8820	8820	8820	8820	0
71	20241129	173400	298822430	8820	8820	8820	8820	0
72	20241129	173300	298822430	8820	8820	8820	8820	0
73	20241129	173200	298822430	8820	8820	8820	8820	0
74	20241129	173100	298822430	8820	8820	8820	8820	0
75	20241129	173000	298822430	8820	8820	8820	8820	0
76	20241129	172900	298822430	8820	8820	8820	8820	0
77	20241129	172800	298822430	8820	8820	8820	8820	0
78	20241129	172700	298822430	8820	8820	8820	8820	0
79	20241129	172600	298822430	8820	8820	8820	8820	0
80	20241129	172500	298822430	8820	8820	8820	8820	0
81	20241129	172400	298822430	8820	8820	8820	8820	0
82	20241129	172300	298822430	8820	8820	8820	8820	0
83	20241129	172200	298822430	8820	8820	8820	8820	0
84	20241129	172100	298822430	8820	8820	8820	8820	0
85	20241129	172000	298822430	8820	8820	8820	8820	0
86	20241129	171900	298822430	8820	8820	8820	8820	0
87	20241129	171800	298822430	8820	8820	8820	8820	0
88	20241129	171700	298822430	8820	8820	8820	8820	0
89	20241129	171600	298822430	8820	8820	8820	8820	0
90	20241129	171500	298822430	8820	8820	8820	8820	0
91	20241129	171400	298822430	8820	8820	8820	8820	0
92	20241129	171300	298822430	8820	8820	8820	8820	1500
93	20241129	171200	298822430	8820	8820	8820	8820	0
94	20241129	171100	298822430	8820	8820	8820	8820	0
95	20241129	171000	298822430	8820	8820	8820	8820	0
96	20241129	170900	298822430	8820	8820	8820	8820	0
97	20241129	170800	298822430	8820	8820	8820	8820	0
98	20241129	170700	298822430	8820	8820	8820	8820	0
99	20241129	170600	298822430	8820	8820	8820	8820	0
100	20241129	170500	298822430	8820	8820	8820	8820	0
101	20241129	170400	298822430	8820	8820	8820	8820	0
102	20241129	170300	298822430	8820	8820	8820	8820	0
103	20241129	170200	298822430	8820	8820	8820	8820	0
104	20241129	170100	298822430	8820	8820	8820	8820	0
105	20241129	170000	298822430	8820	8820	8820	8820	0
106	20241129	165900	298822430	8820	8820	8820	8820	0
107	20241129	165800	298822430	8820	8820	8820	8820	0
108	20241129	165700	298822430	8820	8820	8820	8820	0
109	20241129	165600	298822430	8820	8820	8820	8820	0
110	20241129	165500	298822430	8820	8820	8820	8820	0
111	20241129	165400	298822430	8820	8820	8820	8820	0
112	20241129	165300	298822430	8820	8820	8820	8820	0
113	20241129	165200	298822430	8820	8820	8820	8820	0
114	20241129	165100	298822430	8820	8820	8820	8820	0
115	20241129	165000	298822430	8820	8820	8820	8820	0
116	20241129	164900	298822430	8820	8820	8820	8820	0
117	20241129	164800	298822430	8820	8820	8820	8820	0
118	20241129	164700	298822430	8820	8820	8820	8820	0
119	20241129	164600	298822430	8820	8820	8820	8820	0
120	20241129	164500	298822430	8820	8820	8820	8820	0
121	20241129	164400	298822430	8820	8820	8820	8820	0
122	20241129	164300	298822430	8820	8820	8820	8820	1500
123	20241129	164200	298822430	8820	8820	8820	8820	0
124	20241129	164100	298822430	8820	8820	8820	8820	0
125	20241129	164000	298822430	8820	8820	8820	8820	0
126	20241129	163900	298822430	8820	8820	8820	8820	0
127	20241129	163800	298822430	8820	8820	8820	8820	0
128	20241129	163700	298822430	8820	8820	8820	8820	0
129	20241129	163600	298822430	8820	8820	8820	8820	0
130	20241129	163500	298822430	8820	8820	8820	8820	0
131	20241129	163400	298822430	8820	8820	8820	8820	0
132	20241129	163300	298822430	8820	8820	8820	8820	0
133	20241129	163200	298822430	8820	8820	8820	8820	0
134	20241129	163100	298822430	8820	8820	8820	8820	0
135	20241129	163000	298822430	8820	8820	8820	8820	0
136	20241129	162900	298822430	8820	8820	8820	8820	0
137	20241129	162800	298822430	8820	8820	8820	8820	0
138	20241129	162700	298822430	8820	8820	8820	8820	0
139	20241129	162600	298822430	8820	8820	8820	8820	0
140	20241129	162500	298822430	8820	8820	8820	8820	0
141	20241129	162400	298822430	8820	8820	8820	8820	0
142	20241129	162300	298822430	8820	8820	8820	8820	0
143	20241129	162200	298822430	8820	8820	8820	8820	0
144	20241129	162100	298822430	8820	8820	8820	8820	0
145	20241129	162000	298822430	8820	8820	8820	8820	0
146	20241129	161900	298822430	8820	8820	8820	8820	0
147	20241129	161800	298822430	8820	8820	8820	8820	0
148	20241129	161700	298822430	8820	8820	8820	8820	0
149	20241129	161600	298822430	8820	8820	8820	8820	0
150	20241129	161500	298822430	8820	8820	8820	8820	0
151	20241129	161400	298822430	8820	8820	8820	8820	0
152	20241129	161300	298822430	8820	8820	8820	8820	1500
153	20241129	161200	298822430	8820	8820	8820	8820	0
154	20241129	161100	298822430	8820	8820	8820	8820	0
155	20241129	161000	298822430	8820	8820	8820	8820	0
156	20241129	160900	298822430	8820	8820	8820	8820	0
157	20241129	160800	298822430	8820	8820	8820	8820	0
158	20241129	160700	298822430	8820	8820	8820	8820	0
159	20241129	160600	298822430	8820	8820	8820	8820	0
160	20241129	160500	298822430	8820	8820	8820	8820	0
161	20241129	160400	298822430	8820	8820	8820	8820	0
162	20241129	160300	298822430	8820	8820	8820	8820	0
163	20241129	160200	298822430	8820	8820	8820	8820	0
164	20241129	160100	298822430	8820	8820	8820	8820	0
165	20241129	160000	298822430	8820	8820	8820	8820	0
166	20241129	155900	298822430	8820	8820	8820	8820	0
167	20241129	155800	298822430	8820	8820	8820	8820	0
168	20241129	155700	298822430	8820	8820	8820	8820	0
169	20241129	155600	298822430	8820	8820	8820	8820	0
170	20241129	155500	298822430	8820	8820	8820	8820	0
171	20241129	155400	298822430	8820	8820	8820	8820	0
172	20241129	155300	298822430	8820	8820	8820	8820	0
173	20241129	155200	298822430	8820	8820	8820	8820	0
174	20241129	155100	298822430	8820	8820	8820	8820	0
175	20241129	155000	298822430	8820	8820	8820	8820	0
176	20241129	154900	298822430	8820	8820	8820	8820	0
177	20241129	154800	298822430	8820	8820	8820	8820	0
178	20241129	154700	298822430	8820	8820	8820	8820	0
179	20241129	154600	298822430	8820	8820	8820	8820	0
180	20241129	154500	298822430	8820	8820	8820	8820	0
181	20241129	154400	298822430	8820	8820	8820	8820	0
182	20241129	154300	298822430	8820	8820	8820	8820	1500
183	20241129	154200	298822430	8820	8820	8820	8820	0
184	20241129	154100	298822430	8820	8820	8820	8820	0
185	20241129	154000	298822430	8820	8820	8820	8820	0
186	20241129	153900	298822430	8820	8820	8820	8820	0
187	20241129	153800	298822430	8820	8820	8820	8820	0
188	20241129	153700	298822430	8820	8820	8820	8820	0
189	20241129	153600	298822430	8820	8820	8820	8820	0
190	20241129	153500	298822430	8820	8820	8820	8820	0
191	20241129	153400	298822430	8820	8820	8820	8820	0
192	20241129	153300	298822430	8820	8820	8820	8820	0
193	20241129	153200	298822430	8820	8820	8820	8820	0
194	20241129	153100	298822430	8820	8820	8820	8820	0
195	20241129	153000	298822430	8820	8820	8820	8820	1500
196	20241129	152900	285592430	8820	8820	8820	8820	0
197	20241129	152800	285592430	8820	8820	8820	8820	0
198	20241129	152700	285592430	8820	8820	8820	8820	0
199	20241129	152600	285592430	8820	8820	8820	8820	0
200	20241129	152500	285592430	8820	8820	8820	8820	0
201	20241129	152400	285592430	8820	8820	8820	8820	0
202	20241129	152300	285592430	8820	8820	8820	8820	0
203	20241129	152200	285592430	8820	8820	8820	8820	0
204	20241129	152100	285592430	8820	8820	8820	8820	0
205	20241129	152000	285592430	8820	8820	8820	8820	0
206	20241129	151900	285592430	8820	8820	8820	8820	117
207	20241129	151800	284560490	8820	8830	8830	8820	138
208	20241129	151700	283342220	8840	8840	8840	8840	10
209	20241129	151600	283253820	8830	8830	8830	8830	90
210	20241129	151500	282459120	8830	8830	8830	8830	0
211	20241129	151400	282459120	8830	8830	8830	8830	0
212	20241129	151300	282459120	8830	8840	8840	8830	501
213	20241129	151200	278030290	8840	8840	8840	8840	1
214	20241129	151100	278021450	8810	8810	8810	8810	0
215	20241129	151000	278021450	8810	8810	8810	8810	0
216	20241129	150900	278021450	8810	8810	8810	8810	0
217	20241129	150800	278021450	8810	8830	8830	8810	299
218	20241129	150700	275385160	8850	8850	8850	8850	0
219	20241129	150600	275385160	8850	8850	8850	8850	0
220	20241129	150500	275385160	8850	8850	8850	8850	0
221	20241129	150400	275385160	8850	8850	8850	8850	0
222	20241129	150300	275385160	8850	8850	8850	8850	1
223	20241129	150200	275376310	8810	8820	8820	8810	200
224	20241129	150100	273614240	8820	8820	8820	8820	111
225	20241129	150000	272635220	8820	8820	8820	8820	2
226	20241129	145900	272617580	8850	8820	8850	8820	538
227	20241129	145800	267858330	8830	8830	8830	8830	0
228	20241129	145700	267858330	8830	8830	8830	8830	0
229	20241129	145600	267858330	8830	8830	8830	8830	1
230	20241129	145500	267849500	8820	8820	8820	8820	44
231	20241129	145400	267461420	8820	8820	8820	8820	13
232	20241129	145300	267346760	8820	8820	8820	8820	35
233	20241129	145200	267038060	8820	8820	8820	8820	0
234	20241129	145100	267038060	8820	8820	8820	8820	105
235	20241129	145000	266111960	8850	8850	8850	8850	0
236	20241129	144900	266111960	8850	8850	8850	8850	0
237	20241129	144800	266111960	8850	8850	8850	8850	0
238	20241129	144700	266111960	8850	8850	8850	8850	1
239	20241129	144600	266103110	8850	8850	8850	8850	0
240	20241129	144500	266103110	8850	8850	8850	8850	1
241	20241129	144400	266094260	8810	8830	8830	8810	458
242	20241129	144300	262055550	8850	8850	8850	8850	0
243	20241129	144200	262055550	8850	8850	8850	8850	0
244	20241129	144100	262055550	8850	8850	8850	8850	0
245	20241129	144000	262055550	8850	8850	8850	8850	0
246	20241129	143900	262055550	8850	8850	8850	8850	0
247	20241129	143800	262055550	8850	8850	8850	8850	0
248	20241129	143700	262055550	8850	8850	8850	8850	0
249	20241129	143600	262055550	8850	8850	8850	8850	2
250	20241129	143500	262037850	8860	8860	8860	8860	46
251	20241129	143400	261630290	8860	8850	8860	8850	456
252	20241129	143300	257592640	8830	8830	8830	8830	0
253	20241129	143200	257592640	8830	8820	8830	8820	260
254	20241129	143100	255297440	8830	8830	8830	8830	548
255	20241129	143000	250458600	8830	8830	8830	8830	0
256	20241129	142900	250458600	8830	8840	8840	8830	101
257	20241129	142800	249566760	8840	8840	8840	8840	0
258	20241129	142700	249566760	8840	8840	8840	8840	0
259	20241129	142600	249566760	8840	8840	8840	8840	0
260	20241129	142500	249566760	8840	8840	8840	8840	14
261	20241129	142400	249443000	8840	8840	8840	8840	0
262	20241129	142300	249443000	8840	8840	8840	8840	100
263	20241129	142200	248559000	8850	8850	8850	8850	5
264	20241129	142100	248514750	8850	8850	8850	8850	0
265	20241129	142000	248514750	8850	8850	8850	8850	2
266	20241129	141900	248497050	8850	8850	8850	8850	1
267	20241129	141800	248488200	8850	8850	8850	8850	0
268	20241129	141700	248488200	8850	8850	8850	8850	0
269	20241129	141600	248488200	8850	8850	8850	8850	0
270	20241129	141500	248488200	8850	8850	8850	8850	162
271	20241129	141400	247054500	8830	8850	8850	8830	620
272	20241129	141300	241570300	8860	8860	8860	8860	13
273	20241129	141200	241455120	8880	8880	8880	8880	1
274	20241129	141100	241446240	8890	8860	8890	8860	445
275	20241129	141000	237503510	8890	8890	8890	8890	15
276	20241129	140900	237370160	8890	8880	8890	8880	38
277	20241129	140800	237032640	8880	8880	8880	8880	0
278	20241129	140700	237032640	8880	8880	8880	8880	0
279	20241129	140600	237032640	8880	8880	8880	8880	0
280	20241129	140500	237032640	8880	8880	8880	8880	32
281	20241129	140400	236748480	8890	8890	8890	8890	0
282	20241129	140300	236748480	8890	8890	8890	8890	0
283	20241129	140200	236748480	8890	8890	8890	8890	75
284	20241129	140100	236081730	8890	8880	8890	8880	261
285	20241129	140000	233763050	8880	8880	8880	8880	288
286	20241129	135900	231205610	8860	8860	8860	8860	76
287	20241129	135800	230532250	8850	8850	8850	8850	0
288	20241129	135700	230532250	8850	8850	8850	8850	0
289	20241129	135600	230532250	8850	8850	8850	8850	349
290	20241129	135500	227443600	8850	8850	8850	8850	0
291	20241129	135400	227443600	8850	8850	8860	8850	277
292	20241129	135300	224992140	8860	8860	8860	8860	0
293	20241129	135200	224992140	8860	8860	8860	8860	0
294	20241129	135100	224992140	8860	8860	8860	8860	0
295	20241129	135000	224992140	8860	8860	8860	8860	0
296	20241129	134900	224992140	8860	8860	8860	8860	0
297	20241129	134800	224992140	8860	8870	8870	8860	11
298	20241129	134700	224894670	8870	8870	8870	8870	0
299	20241129	134600	224894670	8870	8870	8870	8870	1
300	20241129	134500	224885800	8840	8840	8840	8840	103
301	20241129	134400	223975280	8850	8850	8850	8850	515
302	20241129	134300	219417530	8900	8900	8900	8900	0
303	20241129	134200	219417530	8900	8900	8900	8900	0
304	20241129	134100	219417530	8900	8900	8900	8900	0
305	20241129	134000	219417530	8900	8900	8900	8900	0
306	20241129	133900	219417530	8900	8900	8900	8900	1
307	20241129	133800	219408630	8880	8880	8880	8880	100
308	20241129	133700	218520630	8880	8880	8880	8880	1
309	20241129	133600	218511750	8870	8870	8870	8870	0
310	20241129	133500	218511750	8870	8870	8870	8870	0
311	20241129	133400	218511750	8870	8870	8870	8870	0
312	20241129	133300	218511750	8870	8870	8870	8870	20
313	20241129	133200	218334350	8880	8880	8880	8880	4
314	20241129	133100	218298830	8880	8880	8880	8880	1
315	20241129	133000	218289950	8830	8830	8830	8830	0
316	20241129	132900	218289950	8830	8850	8850	8830	300
317	20241129	132800	215639250	8860	8870	8880	8860	19
318	20241129	132700	215470620	8860	8860	8860	8860	0
319	20241129	132600	215470620	8860	8860	8860	8860	15
320	20241129	132500	215337720	8860	8860	8860	8860	0
321	20241129	132400	215337720	8860	8860	8860	8860	0
322	20241129	132300	215337720	8860	8860	8860	8860	1
323	20241129	132200	215328860	8840	8840	8840	8840	0
324	20241129	132100	215328860	8840	8840	8840	8840	0
325	20241129	132000	215328860	8840	8840	8840	8840	0
326	20241129	131900	215328860	8840	8840	8840	8840	0
327	20241129	131800	215328860	8840	8840	8840	8840	161
328	20241129	131700	213905620	8820	8820	8820	8820	300
329	20241129	131600	211259620	8840	8840	8840	8840	0
330	20241129	131500	211259620	8840	8840	8840	8840	0
331	20241129	131400	211259620	8840	8840	8840	8840	0
332	20241129	131300	211259620	8840	8840	8840	8840	0
333	20241129	131200	211259620	8840	8840	8840	8840	0
334	20241129	131100	211259620	8840	8840	8840	8840	0
335	20241129	131000	211259620	8840	8840	8840	8840	1
336	20241129	130900	211250780	8840	8840	8840	8840	0
337	20241129	130800	211250780	8840	8840	8840	8840	0
338	20241129	130700	211250780	8840	8840	8840	8840	0
339	20241129	130600	211250780	8840	8840	8840	8840	0
340	20241129	130500	211250780	8840	8840	8840	8840	0
341	20241129	130400	211250780	8840	8840	8840	8840	0
342	20241129	130300	211250780	8840	8840	8840	8840	0
343	20241129	130200	211250780	8840	8840	8840	8840	0
344	20241129	130100	211250780	8840	8840	8840	8840	1
345	20241129	130000	211241940	8840	8840	8840	8840	0
346	20241129	125900	211241940	8840	8840	8840	8840	0
347	20241129	125800	211241940	8840	8840	8840	8840	0
348	20241129	125700	211241940	8840	8840	8840	8840	0
349	20241129	125600	211241940	8840	8840	8840	8840	0
350	20241129	125500	211241940	8840	8840	8840	8840	0
351	20241129	125400	211241940	8840	8840	8840	8840	0
352	20241129	125300	211241940	8840	8840	8840	8840	10
353	20241129	125200	211153540	8840	8840	8840	8840	20
354	20241129	125100	210976740	8840	8840	8840	8840	20
355	20241129	125000	210799940	8830	8830	8830	8830	1
356	20241129	124900	210791110	8830	8840	8840	8830	16
357	20241129	124800	210649700	8860	8860	8860	8860	1
358	20241129	124700	210640840	8860	8860	8860	8860	0
359	20241129	124600	210640840	8860	8860	8860	8860	5
360	20241129	124500	210596540	8850	8850	8850	8850	186
361	20241129	124400	208950440	8850	8850	8850	8850	1
362	20241129	124300	208941590	8850	8850	8850	8850	20
363	20241129	124200	208764590	8850	8850	8850	8850	0
364	20241129	124100	208764590	8850	8850	8850	8850	0
365	20241129	124000	208764590	8850	8850	8850	8850	5
366	20241129	123900	208720340	8850	8850	8850	8850	0
367	20241129	123800	208720340	8850	8850	8850	8850	0
368	20241129	123700	208720340	8850	8850	8850	8850	99
369	20241129	123600	207844190	8850	8850	8850	8850	0
370	20241129	123500	207844190	8850	8850	8850	8850	0
371	20241129	123400	207844190	8850	8850	8850	8850	0
372	20241129	123300	207844190	8850	8850	8850	8850	1
373	20241129	123200	207835340	8840	8840	8840	8840	0
374	20241129	123100	207835340	8840	8840	8840	8840	0
375	20241129	123000	207835340	8840	8840	8840	8840	2
376	20241129	122900	207817660	8850	8850	8850	8850	0
377	20241129	122800	207817660	8850	8850	8850	8850	0
378	20241129	122700	207817660	8850	8850	8850	8850	0
379	20241129	122600	207817660	8850	8850	8850	8850	0
380	20241129	122500	207817660	8850	8850	8850	8850	0
381	20241129	122400	207817660	8850	8850	8850	8850	1
382	20241129	122300	207808810	8840	8840	8840	8840	1
383	20241129	122200	207799970	8840	8840	8840	8840	0
384	20241129	122100	207799970	8840	8840	8840	8840	37
385	20241129	122000	207472890	8840	8840	8840	8840	1
386	20241129	121900	207464050	8840	8840	8840	8840	1
387	20241129	121800	207455210	8800	8800	8800	8800	0
388	20241129	121700	207455210	8800	8840	8840	8800	32
389	20241129	121600	207173490	8790	8790	8790	8790	0
390	20241129	121500	207173490	8790	8790	8790	8790	0
391	20241129	121400	207173490	8790	8830	8830	8790	103
392	20241129	121300	206268040	8790	8790	8790	8790	0
393	20241129	121200	206268040	8790	8840	8840	8790	501
394	20241129	121100	201857270	8810	8810	8810	8810	0
395	20241129	121000	201857270	8810	8830	8830	8810	101
396	20241129	120900	200966190	8840	8840	8840	8840	63
397	20241129	120800	200409270	8840	8830	8840	8830	295
398	20241129	120700	197804370	8830	8830	8830	8830	2
399	20241129	120600	197786710	8830	8830	8830	8830	1
400	20241129	120500	197777880	8830	8830	8830	8830	0
401	20241129	120400	197777880	8830	8830	8830	8830	0
402	20241129	120300	197777880	8830	8830	8830	8830	1
403	20241129	120200	197769050	8830	8830	8830	8830	0
404	20241129	120100	197769050	8830	8830	8830	8830	0
405	20241129	120000	197769050	8830	8830	8830	8830	1
406	20241129	115900	197760220	8790	8790	8790	8790	0
407	20241129	115800	197760220	8790	8790	8790	8790	0
408	20241129	115700	197760220	8790	8790	8790	8790	0
409	20241129	115600	197760220	8790	8790	8790	8790	0
410	20241129	115500	197760220	8790	8790	8790	8790	1
411	20241129	115400	197751430	8830	8830	8830	8830	0
412	20241129	115300	197751430	8830	8830	8830	8830	0
413	20241129	115200	197751430	8830	8830	8830	8830	0
414	20241129	115100	197751430	8830	8830	8830	8830	0
415	20241129	115000	197751430	8830	8830	8830	8830	0
416	20241129	114900	197751430	8830	8800	8830	8800	957
417	20241129	114800	189329800	8830	8830	8830	8830	0
418	20241129	114700	189329800	8830	8830	8830	8830	1
419	20241129	114600	189320970	8830	8830	8830	8830	0
420	20241129	114500	189320970	8830	8830	8830	8830	0
421	20241129	114400	189320970	8830	8830	8830	8830	0
422	20241129	114300	189320970	8830	8830	8830	8830	1
423	20241129	114200	189312140	8810	8810	8810	8810	261
424	20241129	114100	187012730	8830	8830	8830	8830	0
425	20241129	114000	187012730	8830	8830	8830	8830	0
426	20241129	113900	187012730	8830	8830	8830	8830	47
427	20241129	113800	186597720	8840	8840	8840	8840	0
428	20241129	113700	186597720	8840	8840	8840	8840	1
429	20241129	113600	186588880	8840	8840	8840	8840	0
430	20241129	113500	186588880	8840	8840	8840	8840	2
431	20241129	113400	186571200	8840	8840	8840	8840	0
432	20241129	113300	186571200	8840	8840	8840	8840	11
433	20241129	113200	186473960	8850	8810	8850	8810	7
434	20241129	113100	186412210	8850	8850	8850	8850	0
435	20241129	113000	186412210	8850	8850	8850	8850	5
436	20241129	112900	186367960	8850	8850	8850	8850	0
437	20241129	112800	186367960	8850	8850	8850	8850	0
438	20241129	112700	186367960	8850	8850	8850	8850	2
439	20241129	112600	186350260	8850	8850	8850	8850	56
440	20241129	112500	185854660	8850	8850	8850	8850	0
441	20241129	112400	185854660	8850	8850	8850	8850	0
442	20241129	112300	185854660	8850	8850	8850	8850	0
443	20241129	112200	185854660	8850	8850	8850	8850	5
444	20241129	112100	185810410	8850	8850	8850	8850	0
445	20241129	112000	185810410	8850	8850	8850	8850	1
446	20241129	111900	185801560	8810	8840	8840	8810	110
447	20241129	111800	184832340	8860	8860	8860	8860	0
448	20241129	111700	184832340	8860	8850	8860	8850	5
449	20241129	111600	184788050	8860	8860	8860	8810	108
450	20241129	111500	183836420	8860	8860	8860	8860	0
451	20241129	111400	183836420	8860	8860	8860	8860	0
452	20241129	111300	183836420	8860	8860	8860	8860	0
453	20241129	111200	183836420	8860	8860	8860	8860	0
454	20241129	111100	183836420	8860	8860	8860	8860	2
455	20241129	111000	183818700	8800	8810	8810	8800	30
456	20241129	110900	183554630	8800	8800	8800	8800	0
457	20241129	110800	183554630	8800	8800	8800	8800	0
458	20241129	110700	183554630	8800	8800	8800	8800	0
459	20241129	110600	183554630	8800	8800	8800	8800	0
460	20241129	110500	183554630	8800	8800	8800	8800	0
461	20241129	110400	183554630	8800	8800	8800	8800	0
462	20241129	110300	183554630	8800	8860	8860	8790	1709
463	20241129	110200	168513760	8860	8860	8860	8860	0
464	20241129	110100	168513760	8860	8860	8860	8860	0
465	20241129	110000	168513760	8860	8860	8860	8860	0
466	20241129	105900	168513760	8860	8860	8860	8860	0
467	20241129	105800	168513760	8860	8860	8860	8860	0
468	20241129	105700	168513760	8860	8860	8860	8860	0
469	20241129	105600	168513760	8860	8860	8860	8800	323
470	20241129	105500	165670700	8860	8860	8860	8860	1
471	20241129	105400	165661840	8810	8820	8830	8810	1017
472	20241129	105300	156695970	8830	8840	8840	8830	363
473	20241129	105200	153490670	8840	8840	8840	8840	0
474	20241129	105100	153490670	8840	8840	8840	8840	0
475	20241129	105000	153490670	8840	8840	8840	8840	16
476	20241129	104900	153349230	8870	8870	8870	8870	0
477	20241129	104800	153349230	8870	8840	8870	8840	52
478	20241129	104700	152889520	8840	8840	8840	8840	20
479	20241129	104600	152712720	8850	8850	8850	8850	0
480	20241129	104500	152712720	8850	8850	8850	8850	0
481	20241129	104400	152712720	8850	8840	8850	8840	6
482	20241129	104300	152659630	8850	8850	8850	8850	5
483	20241129	104200	152615380	8850	8840	8850	8840	8
484	20241129	104100	152544590	8840	8840	8840	8840	108
485	20241129	104000	151589870	8850	8850	8850	8850	141
486	20241129	103900	150342020	8880	8880	8880	8880	0
487	20241129	103800	150342020	8880	8880	8880	8880	101
488	20241129	103700	149445140	8850	8850	8850	8850	20
489	20241129	103600	149268140	8880	8880	8880	8880	0
490	20241129	103500	149268140	8880	8860	8880	8860	38
491	20241129	103400	148931420	8860	8860	8860	8860	0
492	20241129	103300	148931420	8860	8860	8860	8860	0
493	20241129	103200	148931420	8860	8860	8860	8860	100
494	20241129	103100	148045420	8850	8850	8850	8850	0
495	20241129	103000	148045420	8850	8850	8850	8850	1
496	20241129	102900	148036570	8880	8880	8880	8880	0
497	20241129	102800	148036570	8880	8880	8880	8880	1
498	20241129	102700	148027690	8880	8880	8880	8880	0
499	20241129	102600	148027690	8880	8880	8880	8880	0
500	20241129	102500	148027690	8880	8880	8880	8880	0
501	20241129	102400	148027690	8880	8880	8880	8880	0
502	20241129	102300	148027690	8880	8880	8880	8880	0
503	20241129	102200	148027690	8880	8880	8880	8880	10
504	20241129	102100	147938890	8880	8880	8880	8880	0
505	20241129	102000	147938890	8880	8880	8880	8880	0
506	20241129	101900	147938890	8880	8830	8880	8830	441
507	20241129	101800	144044810	8830	8830	8830	8830	0
508	20241129	101700	144044810	8830	8830	8830	8830	0
509	20241129	101600	144044810	8830	8890	8890	8830	1538
510	20241129	101500	130458260	8960	8960	8960	8960	0
511	20241129	101400	130458260	8960	8960	8960	8960	0
512	20241129	101300	130458260	8960	8890	8960	8890	4
513	20241129	101200	130422630	9000	9000	9000	9000	0
514	20241129	101100	130422630	9000	8870	9000	8870	734
515	20241129	101000	123911920	8870	8860	8870	8860	53
516	20241129	100900	123442300	8860	8860	8860	8860	21
517	20241129	100800	123256240	8860	8860	8860	8860	1
518	20241129	100700	123247380	8830	8830	8830	8830	9
519	20241129	100600	123167910	8830	8830	8830	8830	0
520	20241129	100500	123167910	8830	8830	8830	8830	16
521	20241129	100400	123026630	8830	8830	8830	8830	34
522	20241129	100300	122726410	8820	8850	8850	8820	350
523	20241129	100200	119635680	8850	8850	8850	8850	10
524	20241129	100100	119547180	8870	8870	8870	8870	0
525	20241129	100000	119547180	8870	8870	8870	8870	1
526	20241129	095900	119538310	8820	8830	8830	8820	285
527	20241129	095800	117023580	8830	8840	8840	8830	200
528	20241129	095700	115257570	8830	8830	8830	8830	0
529	20241129	095600	115257570	8830	8830	8830	8830	0
530	20241129	095500	115257570	8830	8830	8830	8830	0
531	20241129	095400	115257570	8830	8830	8830	8830	0
532	20241129	095300	115257570	8830	8830	8830	8830	1
533	20241129	095200	115248740	8820	8820	8820	8820	0
534	20241129	095100	115248740	8820	8820	8820	8820	0
535	20241129	095000	115248740	8820	8870	8870	8820	558
536	20241129	094900	110325030	8820	8820	8820	8820	1
537	20241129	094800	110316210	8820	8820	8820	8820	217
538	20241129	094700	108402270	8820	8880	8880	8810	2020
539	20241129	094600	90545860	8880	8900	8900	8880	241
540	20241129	094500	88403880	8900	8950	8950	8900	151
541	20241129	094400	87059930	8900	8910	8910	8900	266
542	20241129	094300	84692050	8950	8950	8950	8950	1
543	20241129	094200	84683100	8950	8950	8950	8950	0
544	20241129	094100	84683100	8950	8910	8950	8910	6
545	20241129	094000	84629600	8910	8910	8910	8910	0
546	20241129	093900	84629600	8910	8910	8910	8910	333
547	20241129	093800	81662570	8920	8930	8930	8920	261
548	20241129	093700	79334440	8930	8930	8930	8930	166
549	20241129	093600	77852060	8970	8970	8970	8940	50
550	20241129	093500	77404460	8940	8950	8960	8940	2706
551	20241129	093400	53184170	8950	8970	8970	8950	43
552	20241129	093300	52798840	8970	8970	8970	8940	74
553	20241129	093200	52136020	8970	8970	8970	8970	0
554	20241129	093100	52136020	8970	8940	8970	8940	89
555	20241129	093000	51339270	8930	8930	8930	8930	0
556	20241129	092900	51339270	8930	8930	8930	8930	0
557	20241129	092800	51339270	8930	8930	8930	8930	0
558	20241129	092700	51339270	8930	8940	8940	8930	170
559	20241129	092600	49820870	8950	8950	8950	8950	1
560	20241129	092500	49811920	8930	8940	8940	8930	245
561	20241129	092400	47623640	8960	8960	8960	8960	0
562	20241129	092300	47623640	8960	8970	8970	8960	2
563	20241129	092200	47605710	8920	8960	8960	8920	559
564	20241129	092100	42614370	9000	9000	9000	9000	1
565	20241129	092000	42605370	9020	9020	9020	9020	1
566	20241129	091900	42596350	9070	9070	9070	9070	1
567	20241129	091800	42587280	8970	8960	8970	8960	236
568	20241129	091700	40471360	8980	8980	9090	8980	689
569	20241129	091600	34283050	8980	8930	8980	8930	8
570	20241129	091500	34211510	8910	8910	8910	8910	0
571	20241129	091400	34211510	8910	8910	8910	8910	27
572	20241129	091300	33970940	8910	8920	8930	8910	380
573	20241129	091200	30584060	8980	8930	8980	8920	57
574	20241129	091100	30075510	8990	8910	8990	8910	497
575	20241129	091000	25612400	8910	8920	8920	8910	212
576	20241129	090900	23723440	8930	8920	8930	8910	292
577	20241129	090800	21118590	8920	8930	8930	8920	445
578	20241129	090700	17146870	8930	8950	8950	8930	342
579	20241129	090600	14089180	8950	8950	8950	8950	0
580	20241129	090500	14089180	8950	8950	8950	8950	44
581	20241129	090400	13695380	8990	9040	9040	8990	801
582	20241129	090300	6488430	9030	9030	9030	9030	0
583	20241129	090200	6488430	9030	9030	9030	9030	0
584	20241129	090100	6488430	9030	9040	9040	9030	301
585	20241129	090000	3767400	9100	9100	9100	9100	414