KissMeData/007820/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185100	396553590	4040	4040	4040	4040	3428
3	20241129	185000	396553590	4040	4040	4040	4040	0
4	20241129	184900	396553590	4040	4040	4040	4040	0
5	20241129	184800	396553590	4040	4040	4040	4040	0
6	20241129	184700	396553590	4040	4040	4040	4040	0
7	20241129	184600	396553590	4040	4040	4040	4040	0
8	20241129	184500	396553590	4040	4040	4040	4040	0
9	20241129	184400	396553590	4040	4040	4040	4040	0
10	20241129	184300	396553590	4040	4040	4040	4040	0
11	20241129	184200	396553590	4040	4040	4040	4040	0
12	20241129	184100	396553590	4040	4040	4040	4040	0
13	20241129	184000	396553590	4040	4040	4040	4040	0
14	20241129	183900	396553590	4040	4040	4040	4040	0
15	20241129	183800	396553590	4040	4040	4040	4040	0
16	20241129	183700	396553590	4040	4040	4040	4040	0
17	20241129	183600	396553590	4040	4040	4040	4040	0
18	20241129	183500	396553590	4040	4040	4040	4040	0
19	20241129	183400	396553590	4040	4040	4040	4040	0
20	20241129	183300	396553590	4040	4040	4040	4040	0
21	20241129	183200	396553590	4040	4040	4040	4040	0
22	20241129	183100	396553590	4040	4040	4040	4040	0
23	20241129	183000	396553590	4040	4040	4040	4040	0
24	20241129	182900	396553590	4040	4040	4040	4040	0
25	20241129	182800	396553590	4040	4040	4040	4040	0
26	20241129	182700	396553590	4040	4040	4040	4040	0
27	20241129	182600	396553590	4040	4040	4040	4040	0
28	20241129	182500	396553590	4040	4040	4040	4040	0
29	20241129	182400	396553590	4040	4040	4040	4040	0
30	20241129	182300	396553590	4040	4040	4040	4040	0
31	20241129	182200	396553590	4040	4040	4040	4040	0
32	20241129	182100	396553590	4040	4040	4040	4040	3428
33	20241129	182000	396553590	4040	4040	4040	4040	0
34	20241129	181900	396553590	4040	4040	4040	4040	0
35	20241129	181800	396553590	4040	4040	4040	4040	0
36	20241129	181700	396553590	4040	4040	4040	4040	0
37	20241129	181600	396553590	4040	4040	4040	4040	0
38	20241129	181500	396553590	4040	4040	4040	4040	0
39	20241129	181400	396553590	4040	4040	4040	4040	0
40	20241129	181300	396553590	4040	4040	4040	4040	0
41	20241129	181200	396553590	4040	4040	4040	4040	0
42	20241129	181100	396553590	4040	4040	4040	4040	0
43	20241129	181000	396553590	4040	4040	4040	4040	0
44	20241129	180900	396553590	4040	4040	4040	4040	0
45	20241129	180800	396553590	4040	4040	4040	4040	0
46	20241129	180700	396553590	4040	4040	4040	4040	0
47	20241129	180600	396553590	4040	4040	4040	4040	0
48	20241129	180500	396553590	4040	4040	4040	4040	0
49	20241129	180400	396553590	4040	4040	4040	4040	0
50	20241129	180300	396553590	4040	4040	4040	4040	0
51	20241129	180200	396553590	4040	4040	4040	4040	0
52	20241129	180100	396553590	4040	4040	4040	4040	0
53	20241129	180000	396553590	4040	4040	4040	4040	0
54	20241129	175900	396553590	4040	4040	4040	4040	0
55	20241129	175800	396553590	4040	4040	4040	4040	0
56	20241129	175700	396553590	4040	4040	4040	4040	0
57	20241129	175600	396553590	4040	4040	4040	4040	0
58	20241129	175500	396553590	4040	4040	4040	4040	0
59	20241129	175400	396553590	4040	4040	4040	4040	0
60	20241129	175300	396553590	4040	4040	4040	4040	0
61	20241129	175200	396553590	4040	4040	4040	4040	0
62	20241129	175100	396553590	4040	4040	4040	4040	3428
63	20241129	175000	396553590	4040	4040	4040	4040	0
64	20241129	174900	396553590	4040	4040	4040	4040	0
65	20241129	174800	396553590	4040	4040	4040	4040	0
66	20241129	174700	396553590	4040	4040	4040	4040	0
67	20241129	174600	396553590	4040	4040	4040	4040	0
68	20241129	174500	396553590	4040	4040	4040	4040	0
69	20241129	174400	396553590	4040	4040	4040	4040	0
70	20241129	174300	396553590	4040	4040	4040	4040	0
71	20241129	174200	396553590	4040	4040	4040	4040	0
72	20241129	174100	396553590	4040	4040	4040	4040	0
73	20241129	174000	396553590	4040	4040	4040	4040	0
74	20241129	173900	396553590	4040	4040	4040	4040	0
75	20241129	173800	396553590	4040	4040	4040	4040	0
76	20241129	173700	396553590	4040	4040	4040	4040	0
77	20241129	173600	396553590	4040	4040	4040	4040	0
78	20241129	173500	396553590	4040	4040	4040	4040	0
79	20241129	173400	396553590	4040	4040	4040	4040	0
80	20241129	173300	396553590	4040	4040	4040	4040	0
81	20241129	173200	396553590	4040	4040	4040	4040	0
82	20241129	173100	396553590	4040	4040	4040	4040	0
83	20241129	173000	396553590	4040	4040	4040	4040	0
84	20241129	172900	396553590	4040	4040	4040	4040	0
85	20241129	172800	396553590	4040	4040	4040	4040	0
86	20241129	172700	396553590	4040	4040	4040	4040	0
87	20241129	172600	396553590	4040	4040	4040	4040	0
88	20241129	172500	396553590	4040	4040	4040	4040	0
89	20241129	172400	396553590	4040	4040	4040	4040	0
90	20241129	172300	396553590	4040	4040	4040	4040	0
91	20241129	172200	396553590	4040	4040	4040	4040	0
92	20241129	172100	396553590	4040	4040	4040	4040	3428
93	20241129	172000	396553590	4040	4040	4040	4040	0
94	20241129	171900	396553590	4040	4040	4040	4040	0
95	20241129	171800	396553590	4040	4040	4040	4040	0
96	20241129	171700	396553590	4040	4040	4040	4040	0
97	20241129	171600	396553590	4040	4040	4040	4040	0
98	20241129	171500	396553590	4040	4040	4040	4040	0
99	20241129	171400	396553590	4040	4040	4040	4040	0
100	20241129	171300	396553590	4040	4040	4040	4040	0
101	20241129	171200	396553590	4040	4040	4040	4040	0
102	20241129	171100	396553590	4040	4040	4040	4040	0
103	20241129	171000	396553590	4040	4040	4040	4040	0
104	20241129	170900	396553590	4040	4040	4040	4040	0
105	20241129	170800	396553590	4040	4040	4040	4040	0
106	20241129	170700	396553590	4040	4040	4040	4040	0
107	20241129	170600	396553590	4040	4040	4040	4040	0
108	20241129	170500	396553590	4040	4040	4040	4040	0
109	20241129	170400	396553590	4040	4040	4040	4040	0
110	20241129	170300	396553590	4040	4040	4040	4040	0
111	20241129	170200	396553590	4040	4040	4040	4040	0
112	20241129	170100	396553590	4040	4040	4040	4040	0
113	20241129	170000	396553590	4040	4040	4040	4040	0
114	20241129	165900	396553590	4040	4040	4040	4040	0
115	20241129	165800	396553590	4040	4040	4040	4040	0
116	20241129	165700	396553590	4040	4040	4040	4040	0
117	20241129	165600	396553590	4040	4040	4040	4040	0
118	20241129	165500	396553590	4040	4040	4040	4040	0
119	20241129	165400	396553590	4040	4040	4040	4040	0
120	20241129	165300	396553590	4040	4040	4040	4040	0
121	20241129	165200	396553590	4040	4040	4040	4040	0
122	20241129	165100	396553590	4040	4040	4040	4040	3428
123	20241129	165000	396553590	4040	4040	4040	4040	0
124	20241129	164900	396553590	4040	4040	4040	4040	0
125	20241129	164800	396553590	4040	4040	4040	4040	0
126	20241129	164700	396553590	4040	4040	4040	4040	0
127	20241129	164600	396553590	4040	4040	4040	4040	0
128	20241129	164500	396553590	4040	4040	4040	4040	0
129	20241129	164400	396553590	4040	4040	4040	4040	0
130	20241129	164300	396553590	4040	4040	4040	4040	0
131	20241129	164200	396553590	4040	4040	4040	4040	0
132	20241129	164100	396553590	4040	4040	4040	4040	0
133	20241129	164000	396553590	4040	4040	4040	4040	0
134	20241129	163900	396553590	4040	4040	4040	4040	0
135	20241129	163800	396553590	4040	4040	4040	4040	0
136	20241129	163700	396553590	4040	4040	4040	4040	0
137	20241129	163600	396553590	4040	4040	4040	4040	0
138	20241129	163500	396553590	4040	4040	4040	4040	0
139	20241129	163400	396553590	4040	4040	4040	4040	0
140	20241129	163300	396553590	4040	4040	4040	4040	0
141	20241129	163200	396553590	4040	4040	4040	4040	0
142	20241129	163100	396553590	4040	4040	4040	4040	0
143	20241129	163000	396553590	4040	4040	4040	4040	0
144	20241129	162900	396553590	4040	4040	4040	4040	0
145	20241129	162800	396553590	4040	4040	4040	4040	0
146	20241129	162700	396553590	4040	4040	4040	4040	0
147	20241129	162600	396553590	4040	4040	4040	4040	0
148	20241129	162500	396553590	4040	4040	4040	4040	0
149	20241129	162400	396553590	4040	4040	4040	4040	0
150	20241129	162300	396553590	4040	4040	4040	4040	0
151	20241129	162200	396553590	4040	4040	4040	4040	0
152	20241129	162100	396553590	4040	4040	4040	4040	3428
153	20241129	162000	396553590	4040	4040	4040	4040	0
154	20241129	161900	396553590	4040	4040	4040	4040	0
155	20241129	161800	396553590	4040	4040	4040	4040	0
156	20241129	161700	396553590	4040	4040	4040	4040	0
157	20241129	161600	396553590	4040	4040	4040	4040	0
158	20241129	161500	396553590	4040	4040	4040	4040	0
159	20241129	161400	396553590	4040	4040	4040	4040	0
160	20241129	161300	396553590	4040	4040	4040	4040	0
161	20241129	161200	396553590	4040	4040	4040	4040	0
162	20241129	161100	396553590	4040	4040	4040	4040	0
163	20241129	161000	396553590	4040	4040	4040	4040	0
164	20241129	160900	396553590	4040	4040	4040	4040	0
165	20241129	160800	396553590	4040	4040	4040	4040	0
166	20241129	160700	396553590	4040	4040	4040	4040	0
167	20241129	160600	396553590	4040	4040	4040	4040	0
168	20241129	160500	396553590	4040	4040	4040	4040	0
169	20241129	160400	396553590	4040	4040	4040	4040	0
170	20241129	160300	396553590	4040	4040	4040	4040	0
171	20241129	160200	396553590	4040	4040	4040	4040	0
172	20241129	160100	396553590	4040	4040	4040	4040	0
173	20241129	160000	396553590	4040	4040	4040	4040	0
174	20241129	155900	396553590	4040	4040	4040	4040	0
175	20241129	155800	396553590	4040	4040	4040	4040	0
176	20241129	155700	396553590	4040	4040	4040	4040	0
177	20241129	155600	396553590	4040	4040	4040	4040	0
178	20241129	155500	396553590	4040	4040	4040	4040	0
179	20241129	155400	396553590	4040	4040	4040	4040	0
180	20241129	155300	396553590	4040	4040	4040	4040	0
181	20241129	155200	396553590	4040	4040	4040	4040	0
182	20241129	155100	396553590	4040	4040	4040	4040	3428
183	20241129	155000	396553590	4040	4040	4040	4040	0
184	20241129	154900	396553590	4040	4040	4040	4040	0
185	20241129	154800	396553590	4040	4040	4040	4040	0
186	20241129	154700	396553590	4040	4040	4040	4040	0
187	20241129	154600	396553590	4040	4040	4040	4040	0
188	20241129	154500	396553590	4040	4040	4040	4040	0
189	20241129	154400	396553590	4040	4040	4040	4040	0
190	20241129	154300	396553590	4040	4040	4040	4040	0
191	20241129	154200	396553590	4040	4040	4040	4040	0
192	20241129	154100	396553590	4040	4040	4040	4040	0
193	20241129	154000	396553590	4040	4040	4040	4040	0
194	20241129	153900	396553590	4040	4040	4040	4040	0
195	20241129	153800	396553590	4040	4040	4040	4040	0
196	20241129	153700	396553590	4040	4040	4040	4040	0
197	20241129	153600	396553590	4040	4040	4040	4040	0
198	20241129	153500	396553590	4040	4040	4040	4040	0
199	20241129	153400	396553590	4040	4040	4040	4040	0
200	20241129	153300	396553590	4040	4040	4040	4040	0
201	20241129	153200	396553590	4040	4040	4040	4040	0
202	20241129	153100	396553590	4040	4040	4040	4040	0
203	20241129	153000	396553590	4040	4040	4040	4040	3428
204	20241129	152900	382704470	4040	4040	4040	4040	0
205	20241129	152800	382704470	4040	4040	4040	4040	0
206	20241129	152700	382704470	4040	4040	4040	4040	0
207	20241129	152600	382704470	4040	4040	4040	4040	0
208	20241129	152500	382704470	4040	4040	4040	4040	0
209	20241129	152400	382704470	4040	4040	4040	4040	0
210	20241129	152300	382704470	4040	4040	4040	4040	0
211	20241129	152200	382704470	4040	4040	4040	4040	0
212	20241129	152100	382704470	4040	4040	4040	4040	0
213	20241129	152000	382704470	4040	4040	4040	4040	0
214	20241129	151900	382704470	4040	4040	4040	4040	175
215	20241129	151800	381997470	4040	4045	4055	4040	183
216	20241129	151700	381257300	4040	4040	4040	4040	0
217	20241129	151600	381257300	4040	4040	4040	4040	0
218	20241129	151500	381257300	4040	4040	4040	4040	0
219	20241129	151400	381257300	4040	4040	4040	4040	0
220	20241129	151300	381257300	4040	4040	4040	4040	631
221	20241129	151200	378708060	4040	4040	4040	4040	0
222	20241129	151100	378708060	4040	4040	4040	4040	0
223	20241129	151000	378708060	4040	4050	4050	4040	6000
224	20241129	150900	354444130	4050	4060	4060	4050	774
225	20241129	150800	351305335	4060	4060	4060	4060	0
226	20241129	150700	351305335	4060	4060	4060	4060	0
227	20241129	150600	351305335	4060	4060	4060	4060	19
228	20241129	150500	351228195	4065	4065	4065	4065	4
229	20241129	150400	351211935	4065	4065	4065	4065	0
230	20241129	150300	351211935	4065	4065	4065	4065	6
231	20241129	150200	351187545	4065	4065	4065	4065	5
232	20241129	150100	351167220	4065	4065	4065	4065	0
233	20241129	150000	351167220	4065	4065	4065	4065	7
234	20241129	145900	351138765	4065	4065	4065	4065	1
235	20241129	145800	351134700	4065	4065	4065	4065	0
236	20241129	145700	351134700	4065	4065	4065	4065	0
237	20241129	145600	351134700	4065	4065	4065	4065	11
238	20241129	145500	351089985	4060	4060	4060	4060	100
239	20241129	145400	350683985	4065	4065	4065	4065	300
240	20241129	145300	349464485	4065	4065	4065	4065	0
241	20241129	145200	349464485	4065	4065	4065	4065	0
242	20241129	145100	349464485	4065	4065	4065	4065	6
243	20241129	145000	349440095	4065	4065	4065	4065	0
244	20241129	144900	349440095	4065	4065	4065	4065	0
245	20241129	144800	349440095	4065	4065	4065	4065	0
246	20241129	144700	349440095	4065	4065	4065	4065	0
247	20241129	144600	349440095	4065	4065	4065	4065	12
248	20241129	144500	349391315	4065	4065	4065	4065	0
249	20241129	144400	349391315	4065	4065	4065	4065	101
250	20241129	144300	348980750	4065	4065	4065	4065	0
251	20241129	144200	348980750	4065	4065	4065	4065	7
252	20241129	144100	348952295	4065	4065	4065	4065	0
253	20241129	144000	348952295	4065	4065	4065	4065	0
254	20241129	143900	348952295	4065	4065	4065	4065	0
255	20241129	143800	348952295	4065	4065	4065	4065	32
256	20241129	143700	348822215	4070	4070	4070	4070	0
257	20241129	143600	348822215	4070	4070	4070	4070	0
258	20241129	143500	348822215	4070	4070	4070	4070	0
259	20241129	143400	348822215	4070	4070	4070	4070	0
260	20241129	143300	348822215	4070	4070	4070	4070	3
261	20241129	143200	348810005	4070	4070	4070	4070	98
262	20241129	143100	348411145	4075	4075	4075	4075	6
263	20241129	143000	348386695	4085	4085	4085	4085	45
264	20241129	142900	348202870	4085	4085	4085	4085	0
265	20241129	142800	348202870	4085	4085	4085	4085	0
266	20241129	142700	348202870	4085	4085	4085	4085	0
267	20241129	142600	348202870	4085	4085	4085	4085	245
268	20241129	142500	347202045	4070	4070	4070	4070	0
269	20241129	142400	347202045	4070	4070	4070	4070	0
270	20241129	142300	347202045	4070	4070	4070	4070	0
271	20241129	142200	347202045	4070	4070	4070	4070	0
272	20241129	142100	347202045	4070	4070	4070	4070	0
273	20241129	142000	347202045	4070	4070	4070	4070	440
274	20241129	141900	345411245	4070	4075	4075	4070	1584
275	20241129	141800	338962955	4080	4080	4080	4080	0
276	20241129	141700	338962955	4080	4080	4080	4080	0
277	20241129	141600	338962955	4080	4080	4080	4080	100
278	20241129	141500	338554955	4075	4075	4075	4075	0
279	20241129	141400	338554955	4075	4075	4075	4075	0
280	20241129	141300	338554955	4075	4075	4075	4075	0
281	20241129	141200	338554955	4075	4075	4075	4075	645
282	20241129	141100	335926580	4085	4085	4085	4085	0
283	20241129	141000	335926580	4085	4085	4085	4085	0
284	20241129	140900	335926580	4085	4085	4085	4085	0
285	20241129	140800	335926580	4085	4085	4085	4085	0
286	20241129	140700	335926580	4085	4085	4085	4085	0
287	20241129	140600	335926580	4085	4085	4085	4085	0
288	20241129	140500	335926580	4085	4085	4085	4085	0
289	20241129	140400	335926580	4085	4085	4085	4085	0
290	20241129	140300	335926580	4085	4085	4085	4085	0
291	20241129	140200	335926580	4085	4085	4085	4085	174
292	20241129	140100	335215790	4085	4085	4085	4085	300
293	20241129	140000	333990290	4080	4080	4080	4080	156
294	20241129	135900	333353810	4060	4060	4060	4060	0
295	20241129	135800	333353810	4060	4070	4070	4060	289
296	20241129	135700	332178820	4070	4075	4075	4070	700
297	20241129	135600	329328005	4080	4080	4080	4080	0
298	20241129	135500	329328005	4080	4080	4080	4080	156
299	20241129	135400	328691525	4075	4075	4075	4075	0
300	20241129	135300	328691525	4075	4075	4075	4075	0
301	20241129	135200	328691525	4075	4075	4075	4075	0
302	20241129	135100	328691525	4075	4075	4075	4075	0
303	20241129	135000	328691525	4075	4085	4085	4075	2
304	20241129	134900	328683365	4085	4085	4085	4085	200
305	20241129	134800	327866365	4085	4085	4085	4085	0
306	20241129	134700	327866365	4085	4085	4085	4085	0
307	20241129	134600	327866365	4085	4085	4085	4085	0
308	20241129	134500	327866365	4085	4085	4085	4085	49
309	20241129	134400	327666200	4085	4085	4085	4085	1152
310	20241129	134300	322960280	4075	4075	4075	4075	0
311	20241129	134200	322960280	4075	4075	4075	4075	0
312	20241129	134100	322960280	4075	4075	4075	4075	0
313	20241129	134000	322960280	4075	4075	4075	4075	0
314	20241129	133900	322960280	4075	4075	4075	4075	0
315	20241129	133800	322960280	4075	4075	4075	4075	0
316	20241129	133700	322960280	4075	4075	4075	4075	0
317	20241129	133600	322960280	4075	4075	4075	4075	0
318	20241129	133500	322960280	4075	4075	4075	4075	0
319	20241129	133400	322960280	4075	4075	4075	4075	0
320	20241129	133300	322960280	4075	4075	4075	4075	345
321	20241129	133200	321554405	4075	4075	4075	4075	0
322	20241129	133100	321554405	4075	4075	4075	4075	0
323	20241129	133000	321554405	4075	4080	4080	4075	1332
324	20241129	132900	316126500	4075	4075	4075	4075	0
325	20241129	132800	316126500	4075	4075	4075	4075	0
326	20241129	132700	316126500	4075	4075	4075	4075	0
327	20241129	132600	316126500	4075	4075	4075	4075	0
328	20241129	132500	316126500	4075	4075	4075	4075	0
329	20241129	132400	316126500	4075	4075	4075	4075	0
330	20241129	132300	316126500	4075	4075	4075	4075	0
331	20241129	132200	316126500	4075	4075	4075	4075	0
332	20241129	132100	316126500	4075	4075	4075	4075	0
333	20241129	132000	316126500	4075	4075	4075	4075	0
334	20241129	131900	316126500	4075	4075	4075	4075	0
335	20241129	131800	316126500	4075	4075	4075	4075	0
336	20241129	131700	316126500	4075	4075	4075	4075	136
337	20241129	131600	315572300	4075	4075	4075	4075	518
338	20241129	131500	313461450	4070	4070	4070	4070	0
339	20241129	131400	313461450	4070	4070	4070	4070	0
340	20241129	131300	313461450	4070	4075	4075	4070	202
341	20241129	131200	312639295	4075	4075	4075	4075	2
342	20241129	131100	312631145	4075	4075	4075	4075	0
343	20241129	131000	312631145	4075	4075	4075	4075	0
344	20241129	130900	312631145	4075	4075	4075	4075	0
345	20241129	130800	312631145	4075	4075	4075	4075	0
346	20241129	130700	312631145	4075	4075	4075	4075	170
347	20241129	130600	311938395	4075	4075	4075	4075	7
348	20241129	130500	311909870	4070	4070	4070	4070	0
349	20241129	130400	311909870	4070	4070	4070	4070	0
350	20241129	130300	311909870	4070	4070	4070	4070	200
351	20241129	130200	311095870	4065	4065	4065	4065	0
352	20241129	130100	311095870	4065	4065	4065	4065	0
353	20241129	130000	311095870	4065	4065	4065	4065	0
354	20241129	125900	311095870	4065	4065	4065	4065	0
355	20241129	125800	311095870	4065	4065	4065	4065	252
356	20241129	125700	310071490	4065	4065	4065	4065	0
357	20241129	125600	310071490	4065	4065	4065	4065	3
358	20241129	125500	310059295	4060	4060	4060	4060	0
359	20241129	125400	310059295	4060	4060	4060	4060	0
360	20241129	125300	310059295	4060	4060	4060	4060	100
361	20241129	125200	309653295	4060	4060	4060	4060	0
362	20241129	125100	309653295	4060	4060	4060	4060	0
363	20241129	125000	309653295	4060	4060	4060	4060	0
364	20241129	124900	309653295	4060	4060	4060	4060	0
365	20241129	124800	309653295	4060	4060	4060	4060	0
366	20241129	124700	309653295	4060	4060	4060	4060	0
367	20241129	124600	309653295	4060	4060	4065	4060	285
368	20241129	124500	308494965	4055	4055	4055	4055	0
369	20241129	124400	308494965	4055	4055	4055	4055	0
370	20241129	124300	308494965	4055	4055	4055	4055	0
371	20241129	124200	308494965	4055	4055	4055	4055	0
372	20241129	124100	308494965	4055	4055	4055	4055	0
373	20241129	124000	308494965	4055	4055	4055	4055	0
374	20241129	123900	308494965	4055	4055	4055	4055	10
375	20241129	123800	308454415	4060	4060	4060	4060	72
376	20241129	123700	308162095	4060	4060	4060	4060	0
377	20241129	123600	308162095	4060	4060	4060	4060	0
378	20241129	123500	308162095	4060	4060	4060	4060	0
379	20241129	123400	308162095	4060	4060	4060	4060	14
380	20241129	123300	308105255	4060	4060	4060	4060	21
381	20241129	123200	308019995	4050	4050	4050	4050	0
382	20241129	123100	308019995	4050	4050	4050	4050	0
383	20241129	123000	308019995	4050	4050	4050	4050	0
384	20241129	122900	308019995	4050	4050	4050	4050	0
385	20241129	122800	308019995	4050	4050	4050	4050	0
386	20241129	122700	308019995	4050	4050	4050	4050	0
387	20241129	122600	308019995	4050	4050	4050	4050	0
388	20241129	122500	308019995	4050	4050	4050	4050	0
389	20241129	122400	308019995	4050	4050	4050	4050	1
390	20241129	122300	308015945	4055	4055	4055	4055	0
391	20241129	122200	308015945	4055	4055	4055	4055	0
392	20241129	122100	308015945	4055	4055	4055	4055	0
393	20241129	122000	308015945	4055	4055	4055	4055	0
394	20241129	121900	308015945	4055	4055	4055	4055	0
395	20241129	121800	308015945	4055	4055	4055	4055	1
396	20241129	121700	308011890	4050	4050	4050	4050	0
397	20241129	121600	308011890	4050	4050	4050	4050	0
398	20241129	121500	308011890	4050	4050	4050	4050	0
399	20241129	121400	308011890	4050	4050	4050	4050	0
400	20241129	121300	308011890	4050	4050	4050	4050	0
401	20241129	121200	308011890	4050	4050	4050	4050	0
402	20241129	121100	308011890	4050	4050	4050	4050	0
403	20241129	121000	308011890	4050	4050	4050	4050	0
404	20241129	120900	308011890	4050	4050	4050	4050	0
405	20241129	120800	308011890	4050	4050	4050	4050	0
406	20241129	120700	308011890	4050	4050	4050	4050	0
407	20241129	120600	308011890	4050	4050	4050	4050	0
408	20241129	120500	308011890	4050	4050	4050	4050	0
409	20241129	120400	308011890	4050	4065	4065	4050	702
410	20241129	120300	305168240	4060	4060	4060	4060	0
411	20241129	120200	305168240	4060	4060	4060	4060	0
412	20241129	120100	305168240	4060	4060	4060	4060	1
413	20241129	120000	305164180	4055	4055	4055	4055	0
414	20241129	115900	305164180	4055	4055	4055	4055	0
415	20241129	115800	305164180	4055	4055	4055	4055	0
416	20241129	115700	305164180	4055	4055	4055	4055	0
417	20241129	115600	305164180	4055	4055	4055	4055	0
418	20241129	115500	305164180	4055	4055	4055	4055	0
419	20241129	115400	305164180	4055	4055	4055	4055	0
420	20241129	115300	305164180	4055	4055	4055	4055	0
421	20241129	115200	305164180	4055	4055	4055	4055	121
422	20241129	115100	304673525	4055	4055	4055	4055	0
423	20241129	115000	304673525	4055	4055	4055	4055	0
424	20241129	114900	304673525	4055	4050	4055	4050	28
425	20241129	114800	304560120	4050	4050	4050	4050	0
426	20241129	114700	304560120	4050	4050	4050	4050	0
427	20241129	114600	304560120	4050	4050	4050	4050	0
428	20241129	114500	304560120	4050	4050	4050	4050	170
429	20241129	114400	303871620	4050	4050	4050	4050	0
430	20241129	114300	303871620	4050	4050	4050	4050	0
431	20241129	114200	303871620	4050	4050	4050	4050	431
432	20241129	114100	302126070	4055	4055	4055	4055	0
433	20241129	114000	302126070	4055	4060	4060	4055	536
434	20241129	113900	299950575	4065	4065	4065	4065	0
435	20241129	113800	299950575	4065	4065	4065	4065	0
436	20241129	113700	299950575	4065	4065	4065	4065	0
437	20241129	113600	299950575	4065	4065	4065	4065	0
438	20241129	113500	299950575	4065	4065	4065	4065	0
439	20241129	113400	299950575	4065	4065	4065	4065	0
440	20241129	113300	299950575	4065	4065	4065	4065	0
441	20241129	113200	299950575	4065	4065	4065	4065	0
442	20241129	113100	299950575	4065	4065	4065	4065	0
443	20241129	113000	299950575	4065	4065	4065	4065	0
444	20241129	112900	299950575	4065	4065	4065	4065	0
445	20241129	112800	299950575	4065	4065	4065	4065	0
446	20241129	112700	299950575	4065	4060	4065	4060	1001
447	20241129	112600	295886510	4060	4060	4060	4060	1000
448	20241129	112500	291826510	4060	4060	4060	4060	0
449	20241129	112400	291826510	4060	4060	4060	4060	0
450	20241129	112300	291826510	4060	4060	4060	4060	0
451	20241129	112200	291826510	4060	4060	4060	4060	0
452	20241129	112100	291826510	4060	4060	4060	4060	0
453	20241129	112000	291826510	4060	4060	4060	4060	0
454	20241129	111900	291826510	4060	4060	4060	4060	0
455	20241129	111800	291826510	4060	4060	4060	4060	74
456	20241129	111700	291526070	4060	4060	4060	4060	0
457	20241129	111600	291526070	4060	4060	4060	4060	200
458	20241129	111500	290714070	4060	4060	4060	4060	10
459	20241129	111400	290673470	4060	4060	4060	4060	0
460	20241129	111300	290673470	4060	4060	4060	4060	9
461	20241129	111200	290636930	4055	4055	4055	4055	0
462	20241129	111100	290636930	4055	4055	4055	4055	0
463	20241129	111000	290636930	4055	4055	4055	4055	11
464	20241129	110900	290592325	4060	4060	4060	4060	0
465	20241129	110800	290592325	4060	4060	4060	4060	0
466	20241129	110700	290592325	4060	4060	4060	4060	10
467	20241129	110600	290551725	4060	4060	4060	4060	0
468	20241129	110500	290551725	4060	4060	4060	4060	0
469	20241129	110400	290551725	4060	4060	4060	4060	873
470	20241129	110300	287007345	4050	4050	4050	4050	0
471	20241129	110200	287007345	4050	4050	4050	4050	500
472	20241129	110100	284982345	4060	4060	4060	4060	0
473	20241129	110000	284982345	4060	4060	4060	4060	0
474	20241129	105900	284982345	4060	4060	4060	4060	0
475	20241129	105800	284982345	4060	4060	4060	4060	54
476	20241129	105700	284763105	4060	4060	4060	4060	0
477	20241129	105600	284763105	4060	4060	4060	4060	0
478	20241129	105500	284763105	4060	4060	4060	4060	50
479	20241129	105400	284560105	4060	4060	4060	4060	23
480	20241129	105300	284466725	4055	4055	4055	4055	0
481	20241129	105200	284466725	4055	4055	4055	4055	0
482	20241129	105100	284466725	4055	4055	4055	4055	0
483	20241129	105000	284466725	4055	4055	4055	4055	0
484	20241129	104900	284466725	4055	4055	4055	4055	0
485	20241129	104800	284466725	4055	4055	4055	4055	0
486	20241129	104700	284466725	4055	4055	4055	4055	21
487	20241129	104600	284381570	4060	4060	4060	4060	0
488	20241129	104500	284381570	4060	4060	4060	4060	0
489	20241129	104400	284381570	4060	4060	4060	4060	739
490	20241129	104300	281381230	4060	4060	4060	4060	0
491	20241129	104200	281381230	4060	4060	4060	4060	30
492	20241129	104100	281259430	4055	4055	4055	4055	0
493	20241129	104000	281259430	4055	4055	4055	4055	300
494	20241129	103900	280042930	4055	4055	4055	4055	0
495	20241129	103800	280042930	4055	4065	4065	4055	700
496	20241129	103700	277202430	4065	4065	4065	4065	200
497	20241129	103600	276389430	4060	4060	4060	4060	0
498	20241129	103500	276389430	4060	4060	4060	4060	0
499	20241129	103400	276389430	4060	4060	4060	4060	296
500	20241129	103300	275187670	4050	4050	4050	4050	0
501	20241129	103200	275187670	4050	4050	4050	4050	0
502	20241129	103100	275187670	4050	4050	4050	4050	0
503	20241129	103000	275187670	4050	4050	4050	4050	0
504	20241129	102900	275187670	4050	4050	4050	4050	0
505	20241129	102800	275187670	4050	4050	4050	4050	0
506	20241129	102700	275187670	4050	4050	4050	4050	0
507	20241129	102600	275187670	4050	4050	4050	4050	0
508	20241129	102500	275187670	4050	4050	4050	4050	0
509	20241129	102400	275187670	4050	4050	4050	4050	73
510	20241129	102300	274892020	4050	4050	4050	4050	1227
511	20241129	102200	269922670	4050	4050	4050	4050	4
512	20241129	102100	269906470	4050	4050	4050	4050	0
513	20241129	102000	269906470	4050	4050	4050	4050	11
514	20241129	101900	269861920	4050	4060	4060	4050	1118
515	20241129	101800	265323090	4060	4060	4060	4060	0
516	20241129	101700	265323090	4060	4060	4060	4060	0
517	20241129	101600	265323090	4060	4060	4060	4060	0
518	20241129	101500	265323090	4060	4060	4060	4060	0
519	20241129	101400	265323090	4060	4060	4060	4060	0
520	20241129	101300	265323090	4060	4060	4060	4060	1113
521	20241129	101200	260804310	4050	4050	4050	4050	0
522	20241129	101100	260804310	4050	4050	4050	4050	0
523	20241129	101000	260804310	4050	4050	4050	4050	139
524	20241129	100900	260241360	4050	4055	4055	4050	1861
525	20241129	100800	252699310	4060	4060	4060	4060	1002
526	20241129	100700	248631190	4060	4060	4060	4060	126
527	20241129	100600	248119630	4060	4050	4060	4050	3045
528	20241129	100500	235780710	4045	4040	4045	4030	1449
529	20241129	100400	229928485	4045	4065	4065	4045	10347
530	20241129	100300	187958170	4085	4085	4085	4070	46
531	20241129	100200	187770860	4085	4085	4085	4085	0
532	20241129	100100	187770860	4085	4085	4085	4085	0
533	20241129	100000	187770860	4085	4085	4085	4085	0
534	20241129	095900	187770860	4085	4085	4085	4085	0
535	20241129	095800	187770860	4085	4085	4085	4085	0
536	20241129	095700	187770860	4085	4085	4085	4085	1
537	20241129	095600	187766775	4065	4065	4065	4065	0
538	20241129	095500	187766775	4065	4065	4065	4065	0
539	20241129	095400	187766775	4065	4065	4065	4065	0
540	20241129	095300	187766775	4065	4065	4065	4065	0
541	20241129	095200	187766775	4065	4075	4075	4065	2000
542	20241129	095100	179628935	4075	4075	4075	4075	0
543	20241129	095000	179628935	4075	4075	4075	4075	0
544	20241129	094900	179628935	4075	4075	4075	4075	0
545	20241129	094800	179628935	4075	4080	4080	4075	618
546	20241129	094700	177107745	4085	4090	4090	4085	651
547	20241129	094600	174446685	4105	4105	4105	4105	0
548	20241129	094500	174446685	4105	4105	4105	4105	0
549	20241129	094400	174446685	4105	4105	4105	4105	0
550	20241129	094300	174446685	4105	4105	4105	4105	0
551	20241129	094200	174446685	4105	4105	4105	4105	4
552	20241129	094100	174430265	4090	4095	4095	4090	3236
553	20241129	094000	161188890	4095	4095	4095	4095	0
554	20241129	093900	161188890	4095	4095	4095	4095	0
555	20241129	093800	161188890	4095	4105	4105	4095	5703
556	20241129	093700	137807575	4105	4105	4105	4105	0
557	20241129	093600	137807575	4105	4105	4105	4105	0
558	20241129	093500	137807575	4105	4105	4105	4105	0
559	20241129	093400	137807575	4105	4105	4105	4105	0
560	20241129	093300	137807575	4105	4105	4105	4105	1389
561	20241129	093200	132105730	4085	4085	4085	4085	0
562	20241129	093100	132105730	4085	4085	4085	4085	0
563	20241129	093000	132105730	4085	4085	4085	4085	2000
564	20241129	092900	123935730	4100	4090	4100	4090	2292
565	20241129	092800	114553125	4085	4085	4085	4085	0
566	20241129	092700	114553125	4085	4085	4085	4085	100
567	20241129	092600	114144625	4085	4085	4085	4085	31
568	20241129	092500	114017990	4085	4085	4085	4085	100
569	20241129	092400	113609490	4080	4080	4080	4080	0
570	20241129	092300	113609490	4080	4080	4080	4080	34
571	20241129	092200	113470770	4080	4075	4080	4075	209
572	20241129	092100	112618795	4070	4080	4085	4070	409
573	20241129	092000	110952950	4080	4095	4095	4080	3061
574	20241129	091900	98464045	4070	4085	4085	4070	2001
575	20241129	091800	90308550	4070	4110	4110	4070	5972
576	20241129	091700	65941655	4095	4105	4110	4095	14
577	20241129	091600	65884235	4100	4115	4115	4070	7050
578	20241129	091500	37120705	4120	4120	4120	4120	0
579	20241129	091400	37120705	4120	4120	4120	4120	1
580	20241129	091300	37116585	4115	4115	4115	4115	0
581	20241129	091200	37116585	4115	4120	4120	4115	133
582	20241129	091100	36569155	4120	4125	4125	4120	1280
583	20241129	091000	31290140	4135	4135	4135	4135	40
584	20241129	090900	31124740	4135	4125	4135	4125	111
585	20241129	090800	30666765	4125	4130	4130	4125	12
586	20241129	090700	30617215	4130	4145	4150	4120	816
587	20241129	090600	27244800	4150	4150	4150	4150	1
588	20241129	090500	27240650	4150	4170	4170	4150	1519
589	20241129	090400	20927190	4160	4160	4160	4160	0
590	20241129	090300	20927190	4160	4165	4165	4160	13
591	20241129	090200	20873080	4200	4200	4200	4200	0
592	20241129	090100	20873080	4200	4200	4200	4200	2
593	20241129	090000	20864680	4195	4270	4270	4195	4973