KissMeData/194700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204000	978353540	7340	7340	7340	7340	1687
3	20241129	203900	978353540	7340	7340	7340	7340	0
4	20241129	203800	978353540	7340	7340	7340	7340	0
5	20241129	203700	978353540	7340	7340	7340	7340	0
6	20241129	203600	978353540	7340	7340	7340	7340	0
7	20241129	203500	978353540	7340	7340	7340	7340	0
8	20241129	203400	978353540	7340	7340	7340	7340	0
9	20241129	203300	978353540	7340	7340	7340	7340	0
10	20241129	203200	978353540	7340	7340	7340	7340	0
11	20241129	203100	978353540	7340	7340	7340	7340	0
12	20241129	203000	978353540	7340	7340	7340	7340	0
13	20241129	202900	978353540	7340	7340	7340	7340	0
14	20241129	202800	978353540	7340	7340	7340	7340	0
15	20241129	202700	978353540	7340	7340	7340	7340	0
16	20241129	202600	978353540	7340	7340	7340	7340	0
17	20241129	202500	978353540	7340	7340	7340	7340	0
18	20241129	202400	978353540	7340	7340	7340	7340	0
19	20241129	202300	978353540	7340	7340	7340	7340	0
20	20241129	202200	978353540	7340	7340	7340	7340	0
21	20241129	202100	978353540	7340	7340	7340	7340	0
22	20241129	202000	978353540	7340	7340	7340	7340	0
23	20241129	201900	978353540	7340	7340	7340	7340	0
24	20241129	201800	978353540	7340	7340	7340	7340	0
25	20241129	201700	978353540	7340	7340	7340	7340	0
26	20241129	201600	978353540	7340	7340	7340	7340	0
27	20241129	201500	978353540	7340	7340	7340	7340	0
28	20241129	201400	978353540	7340	7340	7340	7340	0
29	20241129	201300	978353540	7340	7340	7340	7340	0
30	20241129	201200	978353540	7340	7340	7340	7340	0
31	20241129	201100	978353540	7340	7340	7340	7340	0
32	20241129	201000	978353540	7340	7340	7340	7340	1687
33	20241129	200900	978353540	7340	7340	7340	7340	0
34	20241129	200800	978353540	7340	7340	7340	7340	0
35	20241129	200700	978353540	7340	7340	7340	7340	0
36	20241129	200600	978353540	7340	7340	7340	7340	0
37	20241129	200500	978353540	7340	7340	7340	7340	0
38	20241129	200400	978353540	7340	7340	7340	7340	0
39	20241129	200300	978353540	7340	7340	7340	7340	0
40	20241129	200200	978353540	7340	7340	7340	7340	0
41	20241129	200100	978353540	7340	7340	7340	7340	0
42	20241129	200000	978353540	7340	7340	7340	7340	0
43	20241129	195900	978353540	7340	7340	7340	7340	0
44	20241129	195800	978353540	7340	7340	7340	7340	0
45	20241129	195700	978353540	7340	7340	7340	7340	0
46	20241129	195600	978353540	7340	7340	7340	7340	0
47	20241129	195500	978353540	7340	7340	7340	7340	0
48	20241129	195400	978353540	7340	7340	7340	7340	0
49	20241129	195300	978353540	7340	7340	7340	7340	0
50	20241129	195200	978353540	7340	7340	7340	7340	0
51	20241129	195100	978353540	7340	7340	7340	7340	0
52	20241129	195000	978353540	7340	7340	7340	7340	0
53	20241129	194900	978353540	7340	7340	7340	7340	0
54	20241129	194800	978353540	7340	7340	7340	7340	0
55	20241129	194700	978353540	7340	7340	7340	7340	0
56	20241129	194600	978353540	7340	7340	7340	7340	0
57	20241129	194500	978353540	7340	7340	7340	7340	0
58	20241129	194400	978353540	7340	7340	7340	7340	0
59	20241129	194300	978353540	7340	7340	7340	7340	0
60	20241129	194200	978353540	7340	7340	7340	7340	0
61	20241129	194100	978353540	7340	7340	7340	7340	0
62	20241129	194000	978353540	7340	7340	7340	7340	1687
63	20241129	193900	978353540	7340	7340	7340	7340	0
64	20241129	193800	978353540	7340	7340	7340	7340	0
65	20241129	193700	978353540	7340	7340	7340	7340	0
66	20241129	193600	978353540	7340	7340	7340	7340	0
67	20241129	193500	978353540	7340	7340	7340	7340	0
68	20241129	193400	978353540	7340	7340	7340	7340	0
69	20241129	193300	978353540	7340	7340	7340	7340	0
70	20241129	193200	978353540	7340	7340	7340	7340	0
71	20241129	193100	978353540	7340	7340	7340	7340	0
72	20241129	193000	978353540	7340	7340	7340	7340	0
73	20241129	192900	978353540	7340	7340	7340	7340	0
74	20241129	192800	978353540	7340	7340	7340	7340	0
75	20241129	192700	978353540	7340	7340	7340	7340	0
76	20241129	192600	978353540	7340	7340	7340	7340	0
77	20241129	192500	978353540	7340	7340	7340	7340	0
78	20241129	192400	978353540	7340	7340	7340	7340	0
79	20241129	192300	978353540	7340	7340	7340	7340	0
80	20241129	192200	978353540	7340	7340	7340	7340	0
81	20241129	192100	978353540	7340	7340	7340	7340	0
82	20241129	192000	978353540	7340	7340	7340	7340	0
83	20241129	191900	978353540	7340	7340	7340	7340	0
84	20241129	191800	978353540	7340	7340	7340	7340	0
85	20241129	191700	978353540	7340	7340	7340	7340	0
86	20241129	191600	978353540	7340	7340	7340	7340	0
87	20241129	191500	978353540	7340	7340	7340	7340	0
88	20241129	191400	978353540	7340	7340	7340	7340	0
89	20241129	191300	978353540	7340	7340	7340	7340	0
90	20241129	191200	978353540	7340	7340	7340	7340	0
91	20241129	191100	978353540	7340	7340	7340	7340	0
92	20241129	191000	978353540	7340	7340	7340	7340	1687
93	20241129	190900	978353540	7340	7340	7340	7340	0
94	20241129	190800	978353540	7340	7340	7340	7340	0
95	20241129	190700	978353540	7340	7340	7340	7340	0
96	20241129	190600	978353540	7340	7340	7340	7340	0
97	20241129	190500	978353540	7340	7340	7340	7340	0
98	20241129	190400	978353540	7340	7340	7340	7340	0
99	20241129	190300	978353540	7340	7340	7340	7340	0
100	20241129	190200	978353540	7340	7340	7340	7340	0
101	20241129	190100	978353540	7340	7340	7340	7340	0
102	20241129	190000	978353540	7340	7340	7340	7340	0
103	20241129	185900	978353540	7340	7340	7340	7340	0
104	20241129	185800	978353540	7340	7340	7340	7340	0
105	20241129	185700	978353540	7340	7340	7340	7340	0
106	20241129	185600	978353540	7340	7340	7340	7340	0
107	20241129	185500	978353540	7340	7340	7340	7340	0
108	20241129	185400	978353540	7340	7340	7340	7340	0
109	20241129	185300	978353540	7340	7340	7340	7340	0
110	20241129	185200	978353540	7340	7340	7340	7340	0
111	20241129	185100	978353540	7340	7340	7340	7340	0
112	20241129	185000	978353540	7340	7340	7340	7340	0
113	20241129	184900	978353540	7340	7340	7340	7340	0
114	20241129	184800	978353540	7340	7340	7340	7340	0
115	20241129	184700	978353540	7340	7340	7340	7340	0
116	20241129	184600	978353540	7340	7340	7340	7340	0
117	20241129	184500	978353540	7340	7340	7340	7340	0
118	20241129	184400	978353540	7340	7340	7340	7340	0
119	20241129	184300	978353540	7340	7340	7340	7340	0
120	20241129	184200	978353540	7340	7340	7340	7340	0
121	20241129	184100	978353540	7340	7340	7340	7340	0
122	20241129	184000	978353540	7340	7340	7340	7340	1687
123	20241129	183900	978353540	7340	7340	7340	7340	0
124	20241129	183800	978353540	7340	7340	7340	7340	0
125	20241129	183700	978353540	7340	7340	7340	7340	0
126	20241129	183600	978353540	7340	7340	7340	7340	0
127	20241129	183500	978353540	7340	7340	7340	7340	0
128	20241129	183400	978353540	7340	7340	7340	7340	0
129	20241129	183300	978353540	7340	7340	7340	7340	0
130	20241129	183200	978353540	7340	7340	7340	7340	0
131	20241129	183100	978353540	7340	7340	7340	7340	0
132	20241129	183000	978353540	7340	7340	7340	7340	0
133	20241129	182900	978353540	7340	7340	7340	7340	0
134	20241129	182800	978353540	7340	7340	7340	7340	0
135	20241129	182700	978353540	7340	7340	7340	7340	0
136	20241129	182600	978353540	7340	7340	7340	7340	0
137	20241129	182500	978353540	7340	7340	7340	7340	0
138	20241129	182400	978353540	7340	7340	7340	7340	0
139	20241129	182300	978353540	7340	7340	7340	7340	0
140	20241129	182200	978353540	7340	7340	7340	7340	0
141	20241129	182100	978353540	7340	7340	7340	7340	0
142	20241129	182000	978353540	7340	7340	7340	7340	0
143	20241129	181900	978353540	7340	7340	7340	7340	0
144	20241129	181800	978353540	7340	7340	7340	7340	0
145	20241129	181700	978353540	7340	7340	7340	7340	0
146	20241129	181600	978353540	7340	7340	7340	7340	0
147	20241129	181500	978353540	7340	7340	7340	7340	0
148	20241129	181400	978353540	7340	7340	7340	7340	0
149	20241129	181300	978353540	7340	7340	7340	7340	0
150	20241129	181200	978353540	7340	7340	7340	7340	0
151	20241129	181100	978353540	7340	7340	7340	7340	0
152	20241129	181000	978353540	7340	7340	7340	7340	1687
153	20241129	180900	978353540	7340	7340	7340	7340	0
154	20241129	180800	978353540	7340	7340	7340	7340	0
155	20241129	180700	978353540	7340	7340	7340	7340	0
156	20241129	180600	978353540	7340	7340	7340	7340	0
157	20241129	180500	978353540	7340	7340	7340	7340	0
158	20241129	180400	978353540	7340	7340	7340	7340	0
159	20241129	180300	978353540	7340	7340	7340	7340	0
160	20241129	180200	978353540	7340	7340	7340	7340	0
161	20241129	180100	978353540	7340	7340	7340	7340	0
162	20241129	180000	978353540	7340	7340	7340	7340	0
163	20241129	175900	978353540	7340	7340	7340	7340	0
164	20241129	175800	978353540	7340	7340	7340	7340	0
165	20241129	175700	978353540	7340	7340	7340	7340	0
166	20241129	175600	978353540	7340	7340	7340	7340	0
167	20241129	175500	978353540	7340	7340	7340	7340	0
168	20241129	175400	978353540	7340	7340	7340	7340	0
169	20241129	175300	978353540	7340	7340	7340	7340	0
170	20241129	175200	978353540	7340	7340	7340	7340	0
171	20241129	175100	978353540	7340	7340	7340	7340	0
172	20241129	175000	978353540	7340	7340	7340	7340	0
173	20241129	174900	978353540	7340	7340	7340	7340	0
174	20241129	174800	978353540	7340	7340	7340	7340	0
175	20241129	174700	978353540	7340	7340	7340	7340	0
176	20241129	174600	978353540	7340	7340	7340	7340	0
177	20241129	174500	978353540	7340	7340	7340	7340	0
178	20241129	174400	978353540	7340	7340	7340	7340	0
179	20241129	174300	978353540	7340	7340	7340	7340	0
180	20241129	174200	978353540	7340	7340	7340	7340	0
181	20241129	174100	978353540	7340	7340	7340	7340	0
182	20241129	174000	978353540	7340	7340	7340	7340	1687
183	20241129	173900	978353540	7340	7340	7340	7340	0
184	20241129	173800	978353540	7340	7340	7340	7340	0
185	20241129	173700	978353540	7340	7340	7340	7340	0
186	20241129	173600	978353540	7340	7340	7340	7340	0
187	20241129	173500	978353540	7340	7340	7340	7340	0
188	20241129	173400	978353540	7340	7340	7340	7340	0
189	20241129	173300	978353540	7340	7340	7340	7340	0
190	20241129	173200	978353540	7340	7340	7340	7340	0
191	20241129	173100	978353540	7340	7340	7340	7340	0
192	20241129	173000	978353540	7340	7340	7340	7340	0
193	20241129	172900	978353540	7340	7340	7340	7340	0
194	20241129	172800	978353540	7340	7340	7340	7340	0
195	20241129	172700	978353540	7340	7340	7340	7340	0
196	20241129	172600	978353540	7340	7340	7340	7340	0
197	20241129	172500	978353540	7340	7340	7340	7340	0
198	20241129	172400	978353540	7340	7340	7340	7340	0
199	20241129	172300	978353540	7340	7340	7340	7340	0
200	20241129	172200	978353540	7340	7340	7340	7340	0
201	20241129	172100	978353540	7340	7340	7340	7340	0
202	20241129	172000	978353540	7340	7340	7340	7340	0
203	20241129	171900	978353540	7340	7340	7340	7340	0
204	20241129	171800	978353540	7340	7340	7340	7340	0
205	20241129	171700	978353540	7340	7340	7340	7340	0
206	20241129	171600	978353540	7340	7340	7340	7340	0
207	20241129	171500	978353540	7340	7340	7340	7340	0
208	20241129	171400	978353540	7340	7340	7340	7340	0
209	20241129	171300	978353540	7340	7340	7340	7340	0
210	20241129	171200	978353540	7340	7340	7340	7340	0
211	20241129	171100	978353540	7340	7340	7340	7340	0
212	20241129	171000	978353540	7340	7340	7340	7340	1687
213	20241129	170900	978353540	7340	7340	7340	7340	0
214	20241129	170800	978353540	7340	7340	7340	7340	0
215	20241129	170700	978353540	7340	7340	7340	7340	0
216	20241129	170600	978353540	7340	7340	7340	7340	0
217	20241129	170500	978353540	7340	7340	7340	7340	0
218	20241129	170400	978353540	7340	7340	7340	7340	0
219	20241129	170300	978353540	7340	7340	7340	7340	0
220	20241129	170200	978353540	7340	7340	7340	7340	0
221	20241129	170100	978353540	7340	7340	7340	7340	0
222	20241129	170000	978353540	7340	7340	7340	7340	0
223	20241129	165900	978353540	7340	7340	7340	7340	0
224	20241129	165800	978353540	7340	7340	7340	7340	0
225	20241129	165700	978353540	7340	7340	7340	7340	0
226	20241129	165600	978353540	7340	7340	7340	7340	0
227	20241129	165500	978353540	7340	7340	7340	7340	0
228	20241129	165400	978353540	7340	7340	7340	7340	0
229	20241129	165300	978353540	7340	7340	7340	7340	0
230	20241129	165200	978353540	7340	7340	7340	7340	0
231	20241129	165100	978353540	7340	7340	7340	7340	0
232	20241129	165000	978353540	7340	7340	7340	7340	0
233	20241129	164900	978353540	7340	7340	7340	7340	0
234	20241129	164800	978353540	7340	7340	7340	7340	0
235	20241129	164700	978353540	7340	7340	7340	7340	0
236	20241129	164600	978353540	7340	7340	7340	7340	0
237	20241129	164500	978353540	7340	7340	7340	7340	0
238	20241129	164400	978353540	7340	7340	7340	7340	0
239	20241129	164300	978353540	7340	7340	7340	7340	0
240	20241129	164200	978353540	7340	7340	7340	7340	0
241	20241129	164100	978353540	7340	7340	7340	7340	0
242	20241129	164000	978353540	7340	7340	7340	7340	1687
243	20241129	163900	978353540	7340	7340	7340	7340	0
244	20241129	163800	978353540	7340	7340	7340	7340	0
245	20241129	163700	978353540	7340	7340	7340	7340	0
246	20241129	163600	978353540	7340	7340	7340	7340	0
247	20241129	163500	978353540	7340	7340	7340	7340	0
248	20241129	163400	978353540	7340	7340	7340	7340	0
249	20241129	163300	978353540	7340	7340	7340	7340	0
250	20241129	163200	978353540	7340	7340	7340	7340	0
251	20241129	163100	978353540	7340	7340	7340	7340	0
252	20241129	163000	978353540	7340	7340	7340	7340	0
253	20241129	162900	978353540	7340	7340	7340	7340	0
254	20241129	162800	978353540	7340	7340	7340	7340	0
255	20241129	162700	978353540	7340	7340	7340	7340	0
256	20241129	162600	978353540	7340	7340	7340	7340	0
257	20241129	162500	978353540	7340	7340	7340	7340	0
258	20241129	162400	978353540	7340	7340	7340	7340	0
259	20241129	162300	978353540	7340	7340	7340	7340	0
260	20241129	162200	978353540	7340	7340	7340	7340	0
261	20241129	162100	978353540	7340	7340	7340	7340	0
262	20241129	162000	978353540	7340	7340	7340	7340	0
263	20241129	161900	978353540	7340	7340	7340	7340	0
264	20241129	161800	978353540	7340	7340	7340	7340	0
265	20241129	161700	978353540	7340	7340	7340	7340	0
266	20241129	161600	978353540	7340	7340	7340	7340	0
267	20241129	161500	978353540	7340	7340	7340	7340	0
268	20241129	161400	978353540	7340	7340	7340	7340	0
269	20241129	161300	978353540	7340	7340	7340	7340	0
270	20241129	161200	978353540	7340	7340	7340	7340	0
271	20241129	161100	978353540	7340	7340	7340	7340	0
272	20241129	161000	978353540	7340	7340	7340	7340	1687
273	20241129	160900	978353540	7340	7340	7340	7340	0
274	20241129	160800	978353540	7340	7340	7340	7340	0
275	20241129	160700	978353540	7340	7340	7340	7340	0
276	20241129	160600	978353540	7340	7340	7340	7340	0
277	20241129	160500	978353540	7340	7340	7340	7340	0
278	20241129	160400	978353540	7340	7340	7340	7340	0
279	20241129	160300	978353540	7340	7340	7340	7340	0
280	20241129	160200	978353540	7340	7340	7340	7340	0
281	20241129	160100	978353540	7340	7340	7340	7340	0
282	20241129	160000	978353540	7340	7340	7340	7340	0
283	20241129	155900	978353540	7340	7340	7340	7340	0
284	20241129	155800	978353540	7340	7340	7340	7340	0
285	20241129	155700	978353540	7340	7340	7340	7340	0
286	20241129	155600	978353540	7340	7340	7340	7340	0
287	20241129	155500	978353540	7340	7340	7340	7340	0
288	20241129	155400	978353540	7340	7340	7340	7340	0
289	20241129	155300	978353540	7340	7340	7340	7340	0
290	20241129	155200	978353540	7340	7340	7340	7340	0
291	20241129	155100	978353540	7340	7340	7340	7340	0
292	20241129	155000	978353540	7340	7340	7340	7340	0
293	20241129	154900	978353540	7340	7340	7340	7340	0
294	20241129	154800	978353540	7340	7340	7340	7340	0
295	20241129	154700	978353540	7340	7340	7340	7340	0
296	20241129	154600	978353540	7340	7340	7340	7340	0
297	20241129	154500	978353540	7340	7340	7340	7340	0
298	20241129	154400	978353540	7340	7340	7340	7340	0
299	20241129	154300	978353540	7340	7340	7340	7340	0
300	20241129	154200	978353540	7340	7340	7340	7340	0
301	20241129	154100	978353540	7340	7340	7340	7340	0
302	20241129	154000	978353540	7340	7340	7340	7340	1687
303	20241129	153900	978353540	7340	7340	7340	7340	0
304	20241129	153800	978353540	7340	7340	7340	7340	0
305	20241129	153700	978353540	7340	7340	7340	7340	0
306	20241129	153600	978353540	7340	7340	7340	7340	0
307	20241129	153500	978353540	7340	7340	7340	7340	0
308	20241129	153400	978353540	7340	7340	7340	7340	0
309	20241129	153300	978353540	7340	7340	7340	7340	0
310	20241129	153200	978353540	7340	7340	7340	7340	0
311	20241129	153100	978353540	7340	7340	7340	7340	0
312	20241129	153000	978353540	7340	7340	7340	7340	1687
313	20241129	152900	965970960	7360	7360	7360	7360	0
314	20241129	152800	965970960	7360	7360	7360	7360	0
315	20241129	152700	965970960	7360	7360	7360	7360	0
316	20241129	152600	965970960	7360	7360	7360	7360	0
317	20241129	152500	965970960	7360	7360	7360	7360	0
318	20241129	152400	965970960	7360	7360	7360	7360	0
319	20241129	152300	965970960	7360	7360	7360	7360	0
320	20241129	152200	965970960	7360	7360	7360	7360	0
321	20241129	152100	965970960	7360	7360	7360	7360	0
322	20241129	152000	965970960	7360	7360	7360	7360	0
323	20241129	151900	965970960	7360	7350	7360	7350	420
324	20241129	151800	962883950	7360	7360	7360	7360	3
325	20241129	151700	962861870	7360	7350	7360	7350	147
326	20241129	151600	961780300	7350	7360	7400	7350	52
327	20241129	151500	961397880	7360	7350	7440	7350	2003
328	20241129	151400	946592430	7350	7360	7370	7350	6393
329	20241129	151300	899600000	7360	7370	7370	7360	61
330	20241129	151200	899150940	7360	7360	7370	7360	341
331	20241129	151100	896640980	7360	7350	7360	7350	372
332	20241129	151000	893903730	7350	7360	7360	7350	58
333	20241129	150900	893477360	7360	7360	7360	7350	121
334	20241129	150800	892587830	7360	7370	7370	7350	189
335	20241129	150700	891197260	7370	7360	7370	7360	73
336	20241129	150600	890659770	7370	7360	7370	7350	136
337	20241129	150500	889659400	7360	7350	7360	7350	393
338	20241129	150400	886770600	7350	7350	7360	7350	1112
339	20241129	150300	878597320	7350	7370	7370	7350	170
340	20241129	150200	877347790	7360	7360	7360	7350	1228
341	20241129	150100	868311770	7360	7360	7370	7360	269
342	20241129	150000	866331920	7360	7360	7360	7360	1234
343	20241129	145900	857249680	7360	7360	7360	7360	106
344	20241129	145800	856469520	7360	7360	7360	7360	1300
345	20241129	145700	846901520	7360	7360	7360	7360	314
346	20241129	145600	844590480	7360	7360	7360	7360	118
347	20241129	145500	843722000	7360	7360	7360	7360	68
348	20241129	145400	843221520	7360	7360	7410	7360	104
349	20241129	145300	842456010	7360	7360	7360	7360	339
350	20241129	145200	839960970	7360	7380	7390	7360	52
351	20241129	145100	839577720	7370	7370	7390	7360	531
352	20241129	145000	835667430	7370	7380	7380	7360	2614
353	20241129	144900	816404680	7380	7370	7390	7370	665
354	20241129	144800	811498490	7370	7370	7380	7370	867
355	20241129	144700	805108300	7370	7370	7370	7370	102
356	20241129	144600	804356560	7370	7370	7370	7370	267
357	20241129	144500	802388770	7370	7370	7370	7370	141
358	20241129	144400	801349600	7370	7370	7370	7370	86
359	20241129	144300	800715780	7380	7380	7380	7370	137
360	20241129	144200	799705070	7370	7370	7370	7370	317
361	20241129	144100	797368780	7370	7370	7370	7370	435
362	20241129	144000	794162830	7370	7370	7370	7370	66
363	20241129	143900	793676410	7370	7370	7390	7370	979
364	20241129	143800	786454390	7370	7370	7380	7370	107
365	20241129	143700	785665750	7370	7370	7370	7370	67
366	20241129	143600	785171960	7370	7370	7390	7370	105
367	20241129	143500	784398070	7370	7370	7370	7370	320
368	20241129	143400	782039670	7380	7370	7380	7370	141
369	20241129	143300	780999800	7370	7370	7370	7370	717
370	20241129	143200	775715510	7370	7370	7370	7370	119
371	20241129	143100	774838480	7370	7370	7370	7370	444
372	20241129	143000	771566200	7370	7370	7390	7370	353
373	20241129	142900	768958910	7390	7370	7390	7370	104
374	20241129	142800	768192390	7370	7370	7370	7370	303
375	20241129	142700	765959280	7370	7370	7370	7370	103
376	20241129	142600	765200170	7370	7380	7410	7370	446
377	20241129	142500	761908890	7380	7380	7380	7380	67
378	20241129	142400	761414430	7380	7380	7380	7380	232
379	20241129	142300	759702270	7400	7400	7400	7400	0
380	20241129	142200	759702270	7400	7400	7400	7400	0
381	20241129	142100	759702270	7400	7410	7410	7400	11
382	20241129	142000	759620860	7380	7400	7410	7380	222
383	20241129	141900	757982430	7400	7390	7410	7380	1114
384	20241129	141800	749760830	7390	7390	7390	7390	1353
385	20241129	141700	739762160	7390	7400	7420	7390	210
386	20241129	141600	738210090	7390	7390	7390	7390	100
387	20241129	141500	737471090	7400	7400	7410	7400	52
388	20241129	141400	737086280	7400	7400	7400	7400	202
389	20241129	141300	735591480	7400	7400	7420	7400	34
390	20241129	141200	735339740	7400	7400	7400	7400	231
391	20241129	141100	733630340	7390	7390	7390	7390	0
392	20241129	141000	733630340	7390	7390	7390	7390	0
393	20241129	140900	733630340	7390	7390	7390	7390	197
394	20241129	140800	732174510	7400	7400	7400	7400	0
395	20241129	140700	732174510	7400	7400	7400	7400	1
396	20241129	140600	732167110	7400	7400	7400	7400	6
397	20241129	140500	732122710	7400	7400	7400	7400	100
398	20241129	140400	731382710	7400	7400	7400	7400	0
399	20241129	140300	731382710	7400	7400	7400	7400	1
400	20241129	140200	731375310	7400	7400	7400	7400	192
401	20241129	140100	729954510	7410	7410	7410	7410	0
402	20241129	140000	729954510	7410	7410	7410	7410	6
403	20241129	135900	729910050	7410	7400	7410	7400	29
404	20241129	135800	729695430	7400	7400	7400	7400	216
405	20241129	135700	728097030	7400	7400	7400	7400	0
406	20241129	135600	728097030	7400	7400	7400	7400	0
407	20241129	135500	728097030	7400	7400	7400	7400	198
408	20241129	135400	726631830	7410	7410	7410	7410	0
409	20241129	135300	726631830	7410	7410	7410	7410	1
410	20241129	135200	726624420	7410	7400	7410	7400	176
411	20241129	135100	725321990	7400	7400	7400	7400	42
412	20241129	135000	725011190	7410	7400	7410	7400	21
413	20241129	134900	724855780	7410	7400	7410	7400	2
414	20241129	134800	724840970	7400	7400	7400	7400	188
415	20241129	134700	723449770	7400	7400	7400	7400	11
416	20241129	134600	723368370	7410	7410	7410	7410	2
417	20241129	134500	723353550	7400	7400	7400	7400	1
418	20241129	134400	723346150	7400	7400	7400	7400	639
419	20241129	134300	718617550	7400	7400	7400	7400	0
420	20241129	134200	718617550	7400	7400	7400	7400	0
421	20241129	134100	718617550	7400	7400	7400	7400	1
422	20241129	134000	718610150	7400	7400	7400	7400	290
423	20241129	133900	716464150	7410	7410	7410	7410	0
424	20241129	133800	716464150	7410	7410	7410	7410	0
425	20241129	133700	716464150	7410	7410	7410	7410	10
426	20241129	133600	716390050	7400	7410	7420	7400	231
427	20241129	133500	714680450	7410	7400	7420	7400	142
428	20241129	133400	713629570	7400	7400	7400	7400	106
429	20241129	133300	712845170	7400	7420	7420	7400	11
430	20241129	133200	712763710	7420	7420	7420	7420	0
431	20241129	133100	712763710	7420	7400	7420	7400	8
432	20241129	133000	712704440	7420	7420	7420	7420	10
433	20241129	132900	712630240	7390	7400	7420	7390	223
434	20241129	132800	710982200	7390	7390	7390	7390	0
435	20241129	132700	710982200	7390	7390	7390	7390	0
436	20241129	132600	710982200	7390	7390	7390	7390	101
437	20241129	132500	710235810	7380	7380	7380	7380	196
438	20241129	132400	708789330	7390	7380	7390	7380	3
439	20241129	132300	708767170	7390	7390	7390	7390	5
440	20241129	132200	708730220	7390	7390	7390	7390	151
441	20241129	132100	707614330	7390	7390	7390	7390	0
442	20241129	132000	707614330	7390	7390	7390	7390	2
443	20241129	131900	707599550	7390	7390	7390	7390	101
444	20241129	131800	706853160	7390	7390	7390	7390	93
445	20241129	131700	706165890	7420	7420	7420	7420	1
446	20241129	131600	706158470	7410	7390	7410	7390	78
447	20241129	131500	705581860	7390	7390	7390	7390	40
448	20241129	131400	705286260	7380	7380	7380	7380	218
449	20241129	131300	703677420	7380	7380	7380	7380	0
450	20241129	131200	703677420	7380	7380	7380	7380	100
451	20241129	131100	702939420	7370	7370	7370	7370	198
452	20241129	131000	701480160	7380	7380	7380	7380	0
453	20241129	130900	701480160	7380	7380	7380	7380	172
454	20241129	130800	700210800	7370	7370	7370	7370	0
455	20241129	130700	700210800	7370	7370	7370	7370	219
456	20241129	130600	698596770	7380	7380	7380	7380	0
457	20241129	130500	698596770	7380	7380	7380	7380	10
458	20241129	130400	698522970	7380	7380	7380	7380	0
459	20241129	130300	698522970	7380	7380	7380	7380	12
460	20241129	130200	698434410	7390	7390	7390	7390	3
461	20241129	130100	698412240	7390	7380	7390	7380	21
462	20241129	130000	698257060	7380	7370	7380	7370	220
463	20241129	125900	696635630	7390	7390	7390	7390	100
464	20241129	125800	695896630	7380	7390	7390	7380	60
465	20241129	125700	695453820	7380	7380	7380	7380	0
466	20241129	125600	695453820	7380	7380	7380	7380	198
467	20241129	125500	693992580	7380	7380	7380	7380	0
468	20241129	125400	693992580	7380	7380	7380	7380	201
469	20241129	125300	692509200	7370	7370	7370	7370	0
470	20241129	125200	692509200	7370	7370	7370	7370	219
471	20241129	125100	690895170	7380	7380	7380	7380	2
472	20241129	125000	690880410	7380	7380	7380	7380	2
473	20241129	124900	690865650	7380	7370	7380	7370	199
474	20241129	124800	689399000	7380	7380	7380	7380	0
475	20241129	124700	689399000	7380	7380	7380	7380	1
476	20241129	124600	689391620	7380	7380	7380	7380	0
477	20241129	124500	689391620	7380	7390	7390	7380	86
478	20241129	124400	688756920	7390	7390	7390	7390	0
479	20241129	124300	688756920	7390	7390	7390	7390	100
480	20241129	124200	688017920	7390	7390	7390	7390	27
481	20241129	124100	687818390	7380	7380	7380	7380	193
482	20241129	124000	686394050	7380	7380	7380	7380	0
483	20241129	123900	686394050	7380	7380	7380	7380	214
484	20241129	123800	684814730	7380	7380	7380	7380	188
485	20241129	123700	683427290	7390	7390	7390	7390	2
486	20241129	123600	683412510	7390	7390	7390	7390	100
487	20241129	123500	682673510	7380	7380	7380	7380	4
488	20241129	123400	682643990	7370	7370	7380	7370	386
489	20241129	123300	679797370	7370	7370	7370	7370	0
490	20241129	123200	679797370	7370	7370	7370	7370	183
491	20241129	123100	678448660	7370	7370	7370	7370	0
492	20241129	123000	678448660	7370	7370	7370	7370	212
493	20241129	122900	676886220	7380	7380	7380	7380	0
494	20241129	122800	676886220	7380	7380	7380	7380	0
495	20241129	122700	676886220	7380	7380	7380	7380	24
496	20241129	122600	676709100	7380	7380	7380	7380	0
497	20241129	122500	676709100	7380	7380	7380	7380	0
498	20241129	122400	676709100	7380	7380	7380	7380	0
499	20241129	122300	676709100	7380	7380	7380	7380	242
500	20241129	122200	674923140	7380	7380	7380	7380	0
501	20241129	122100	674923140	7380	7380	7380	7380	0
502	20241129	122000	674923140	7380	7380	7380	7380	0
503	20241129	121900	674923140	7380	7380	7380	7380	198
504	20241129	121800	673461900	7370	7370	7370	7370	0
505	20241129	121700	673461900	7370	7370	7370	7370	0
506	20241129	121600	673461900	7370	7370	7370	7370	222
507	20241129	121500	671825760	7370	7370	7370	7370	0
508	20241129	121400	671825760	7370	7370	7370	7370	0
509	20241129	121300	671825760	7370	7370	7370	7370	0
510	20241129	121200	671825760	7370	7370	7370	7370	191
511	20241129	121100	670418090	7360	7360	7360	7360	0
512	20241129	121000	670418090	7360	7360	7360	7360	0
513	20241129	120900	670418090	7360	7360	7360	7360	0
514	20241129	120800	670418090	7360	7380	7380	7360	708
515	20241129	120700	665197450	7380	7380	7380	7380	1
516	20241129	120600	665190070	7370	7370	7370	7370	124
517	20241129	120500	664276190	7370	7360	7370	7360	808
518	20241129	120400	658329200	7370	7370	7370	7370	101
519	20241129	120300	657584830	7370	7370	7370	7370	56
520	20241129	120200	657172110	7380	7380	7380	7380	0
521	20241129	120100	657172110	7380	7380	7380	7380	11
522	20241129	120000	657090930	7390	7390	7390	7390	10
523	20241129	115900	657017030	7360	7360	7360	7360	21
524	20241129	115800	656862470	7360	7370	7370	7360	741
525	20241129	115700	651401510	7370	7370	7370	7370	212
526	20241129	115600	649839070	7380	7370	7380	7370	34
527	20241129	115500	649588360	7370	7390	7390	7370	123
528	20241129	115400	648681810	7370	7370	7370	7370	243
529	20241129	115300	646890900	7390	7370	7390	7370	23
530	20241129	115200	646721350	7370	7380	7380	7370	26
531	20241129	115100	646529680	7380	7380	7380	7380	75
532	20241129	115000	645976180	7370	7380	7380	7370	230
533	20241129	114900	644281060	7370	7380	7390	7370	111
534	20241129	114800	643461200	7370	7370	7370	7370	21
535	20241129	114700	643306430	7370	7370	7370	7370	21
536	20241129	114600	643151660	7370	7370	7370	7370	232
537	20241129	114500	641441820	7370	7380	7380	7370	61
538	20241129	114400	640991850	7370	7370	7370	7370	21
539	20241129	114300	640837080	7380	7370	7390	7370	246
540	20241129	114200	639023760	7370	7370	7370	7370	21
541	20241129	114100	638868990	7370	7370	7370	7370	0
542	20241129	114000	638868990	7370	7370	7370	7370	21
543	20241129	113900	638714220	7370	7370	7370	7370	232
544	20241129	113800	637004380	7380	7370	7380	7370	45
545	20241129	113700	636672490	7370	7370	7370	7370	21
546	20241129	113600	636517720	7380	7370	7380	7370	66
547	20241129	113500	636030850	7370	7370	7370	7370	226
548	20241129	113400	634365230	7380	7390	7390	7380	72
549	20241129	113300	633833370	7390	7370	7390	7370	232
550	20241129	113200	632121390	7370	7370	7370	7370	219
551	20241129	113100	630507360	7370	7380	7380	7370	223
552	20241129	113000	628861830	7370	7370	7370	7370	21
553	20241129	112900	628707060	7370	7380	7390	7370	124
554	20241129	112800	627791140	7370	7370	7370	7370	217
555	20241129	112700	626191850	7370	7380	7390	7370	82
556	20241129	112600	625586890	7390	7380	7390	7370	26
557	20241129	112500	625395180	7370	7360	7370	7360	25
558	20241129	112400	625211140	7380	7360	7380	7360	231
559	20241129	112300	623510950	7370	7370	7370	7370	0
560	20241129	112200	623510950	7370	7370	7390	7370	106
561	20241129	112100	622729680	7380	7380	7380	7360	351
562	20241129	112000	620142980	7370	7370	7380	7360	24
563	20241129	111900	619966180	7370	7380	7380	7370	28
564	20241129	111800	619759810	7370	7370	7370	7370	217
565	20241129	111700	618160520	7370	7370	7380	7370	5
566	20241129	111600	618123660	7380	7380	7380	7380	0
567	20241129	111500	618123660	7380	7370	7390	7370	509
568	20241129	111400	614369210	7370	7370	7370	7370	0
569	20241129	111300	614369210	7370	7370	7370	7370	1
570	20241129	111200	614361840	7370	7370	7370	7370	4
571	20241129	111100	614332360	7370	7370	7370	7370	303
572	20241129	111000	612099250	7370	7370	7370	7370	506
573	20241129	110900	608370030	7370	7370	7370	7370	1
574	20241129	110800	608362660	7370	7370	7370	7370	0
575	20241129	110700	608362660	7370	7370	7370	7370	0
576	20241129	110600	608362660	7370	7370	7370	7360	198
577	20241129	110500	606905360	7370	7370	7370	7370	0
578	20241129	110400	606905360	7370	7370	7370	7370	0
579	20241129	110300	606905360	7370	7370	7370	7370	50
580	20241129	110200	606536860	7370	7370	7370	7360	758
581	20241129	110100	600953410	7370	7370	7370	7370	50
582	20241129	110000	600584910	7370	7370	7370	7370	0
583	20241129	105900	600584910	7370	7380	7380	7370	15
584	20241129	105800	600474330	7380	7380	7380	7380	0
585	20241129	105700	600474330	7380	7380	7380	7380	0
586	20241129	105600	600474330	7380	7370	7380	7370	4
587	20241129	105500	600444820	7370	7370	7370	7370	217
588	20241129	105400	598845530	7380	7380	7380	7380	5
589	20241129	105300	598808630	7380	7380	7380	7380	3
590	20241129	105200	598786490	7380	7370	7380	7370	101
591	20241129	105100	598042010	7360	7370	7370	7360	223
592	20241129	105000	596400480	7370	7370	7370	7370	0
593	20241129	104900	596400480	7370	7370	7370	7370	0
594	20241129	104800	596400480	7370	7380	7380	7370	104
595	20241129	104700	595633980	7380	7370	7380	7360	106
596	20241129	104600	594853280	7370	7380	7380	7370	136
597	20241129	104500	593850560	7380	7370	7380	7370	57
598	20241129	104400	593429910	7380	7370	7380	7370	268
599	20241129	104300	591454060	7380	7360	7380	7360	4
600	20241129	104200	591424570	7360	7370	7380	7360	1902
601	20241129	104100	577419750	7380	7380	7380	7380	20
602	20241129	104000	577272150	7380	7390	7390	7380	96
603	20241129	103900	576563540	7380	7380	7390	7380	201
604	20241129	103800	575080040	7380	7380	7380	7380	45
605	20241129	103700	574747940	7380	7380	7380	7380	68
606	20241129	103600	574246100	7380	7380	7380	7380	1
607	20241129	103500	574238720	7380	7380	7380	7380	3
608	20241129	103400	574216580	7370	7380	7380	7370	72
609	20241129	103300	573685300	7390	7390	7390	7390	151
610	20241129	103200	572569410	7390	7390	7390	7390	301
611	20241129	103100	570345020	7390	7380	7390	7380	17
612	20241129	103000	570219540	7370	7370	7370	7370	159
613	20241129	102900	569047710	7380	7390	7390	7380	236
614	20241129	102800	567306020	7390	7390	7400	7390	18
615	20241129	102700	567172970	7390	7390	7400	7390	21
616	20241129	102600	567017760	7430	7380	7450	7380	5560
617	20241129	102500	525973450	7380	7380	7380	7380	100
618	20241129	102400	525235450	7380	7370	7380	7370	8
619	20241129	102300	525176470	7380	7360	7380	7360	142
620	20241129	102200	524129280	7360	7360	7360	7350	664
621	20241129	102100	519246370	7360	7360	7360	7360	1
622	20241129	102000	519239010	7360	7360	7360	7360	0
623	20241129	101900	519239010	7360	7360	7360	7360	5
624	20241129	101800	519202210	7360	7370	7370	7360	189
625	20241129	101700	517810560	7360	7360	7360	7360	4
626	20241129	101600	517781120	7360	7360	7370	7350	631
627	20241129	101500	513132110	7360	7380	7380	7360	222
628	20241129	101400	511497590	7380	7380	7380	7380	60
629	20241129	101300	511054790	7380	7380	7380	7380	22
630	20241129	101200	510892430	7370	7370	7370	7370	211
631	20241129	101100	509337360	7360	7370	7370	7360	224
632	20241129	101000	507688600	7340	7380	7380	7340	2500
633	20241129	100900	489284080	7380	7390	7390	7380	12
634	20241129	100800	489195420	7390	7370	7390	7350	2700
635	20241129	100700	469321520	7360	7360	7370	7360	592
636	20241129	100600	464960560	7370	7360	7370	7350	83
637	20241129	100500	464349740	7360	7350	7360	7350	76
638	20241129	100400	463791130	7340	7350	7350	7340	489
639	20241129	100300	460199180	7350	7410	7410	7340	7707
640	20241129	100200	403325090	7410	7410	7410	7410	3
641	20241129	100100	403302860	7400	7400	7400	7400	0
642	20241129	100000	403302860	7400	7410	7410	7400	399
643	20241129	095900	400350230	7410	7400	7410	7400	21
644	20241129	095800	400194720	7400	7400	7410	7400	2347
645	20241129	095700	382826420	7410	7410	7410	7400	2502
646	20241129	095600	364311510	7400	7420	7420	7400	1993
647	20241129	095500	349555030	7420	7420	7420	7420	394
648	20241129	095400	346631550	7420	7420	7420	7420	166
649	20241129	095300	345399830	7420	7420	7420	7420	54
650	20241129	095200	344999150	7420	7420	7420	7420	0
651	20241129	095100	344999150	7420	7420	7430	7420	4
652	20241129	095000	344969450	7420	7440	7470	7400	2655
653	20241129	094900	325307670	7420	7430	7430	7420	930
654	20241129	094800	318399970	7420	7430	7430	7420	54
655	20241129	094700	317998780	7430	7420	7430	7420	1106
656	20241129	094600	309791460	7430	7470	7470	7420	1460
657	20241129	094500	298939610	7470	7460	7470	7440	517
658	20241129	094400	295092620	7450	7460	7460	7450	17
659	20241129	094300	294965910	7460	7440	7460	7440	409
660	20241129	094200	291914820	7440	7440	7460	7440	303
661	20241129	094100	289659480	7460	7460	7460	7460	49
662	20241129	094000	289293940	7460	7450	7460	7450	29
663	20241129	093900	289077880	7450	7450	7450	7450	20
664	20241129	093800	288928880	7440	7450	7450	7440	197
665	20241129	093700	287463150	7450	7450	7450	7450	155
666	20241129	093600	286308400	7460	7460	7460	7460	55
667	20241129	093500	285898100	7460	7470	7470	7460	648
668	20241129	093400	281063990	7470	7480	7480	7470	683
669	20241129	093300	275959010	7490	7490	7490	7490	126
670	20241129	093200	275015270	7500	7490	7510	7490	24
671	20241129	093100	274835430	7490	7480	7490	7480	437
672	20241129	093000	271564260	7480	7480	7480	7480	0
673	20241129	092900	271564260	7480	7470	7480	7470	13
674	20241129	092800	271467050	7480	7480	7480	7480	40
675	20241129	092700	271167850	7480	7510	7510	7480	6937
676	20241129	092600	219278890	7510	7510	7510	7510	0
677	20241129	092500	219278890	7510	7510	7510	7510	3
678	20241129	092400	219256360	7490	7490	7490	7490	127
679	20241129	092300	218305130	7490	7500	7510	7490	89
680	20241129	092200	217638360	7490	7510	7520	7490	405
681	20241129	092100	214604230	7500	7510	7520	7500	267
682	20241129	092000	212601460	7490	7490	7490	7480	223
683	20241129	091900	210933270	7490	7500	7510	7480	393
684	20241129	091800	207989550	7500	7470	7500	7470	643
685	20241129	091700	203170920	7470	7480	7480	7470	261
686	20241129	091600	201221180	7480	7490	7510	7480	276
687	20241129	091500	199155040	7490	7460	7520	7460	616
688	20241129	091400	194549280	7450	7430	7450	7430	288
689	20241129	091300	192403880	7450	7490	7500	7410	22085
690	20241129	091200	27458590	7490	7510	7510	7490	771
691	20241129	091100	21678140	7510	7510	7510	7510	12
692	20241129	091000	21588020	7510	7520	7520	7510	2
693	20241129	090900	21572990	7520	7500	7520	7500	121
694	20241129	090800	20665470	7500	7510	7510	7500	684
695	20241129	090700	15535380	7510	7520	7520	7510	557
696	20241129	090600	11352220	7520	7520	7520	7520	10
697	20241129	090500	11277020	7530	7530	7530	7530	0
698	20241129	090400	11277020	7530	7520	7530	7510	426
699	20241129	090300	8077120	7520	7540	7540	7520	186
700	20241129	090200	6675270	7540	7570	7570	7540	82
701	20241129	090100	6055720	7580	7590	7590	7580	34
702	20241129	090000	5797670	7600	7670	7670	7600	757