KissMeData/007810/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184900	6945618910	16830	16830	16830	16830	3703
3	20231129	184800	6945618910	16830	16830	16830	16830	0
4	20231129	184700	6945618910	16830	16830	16830	16830	0
5	20231129	184600	6945618910	16830	16830	16830	16830	0
6	20231129	184500	6945618910	16830	16830	16830	16830	0
7	20231129	184400	6945618910	16830	16830	16830	16830	0
8	20231129	184300	6945618910	16830	16830	16830	16830	0
9	20231129	184200	6945618910	16830	16830	16830	16830	0
10	20231129	184100	6945618910	16830	16830	16830	16830	0
11	20231129	184000	6945618910	16830	16830	16830	16830	0
12	20231129	183900	6945618910	16830	16830	16830	16830	0
13	20231129	183800	6945618910	16830	16830	16830	16830	0
14	20231129	183700	6945618910	16830	16830	16830	16830	0
15	20231129	183600	6945618910	16830	16830	16830	16830	0
16	20231129	183500	6945618910	16830	16830	16830	16830	0
17	20231129	183400	6945618910	16830	16830	16830	16830	0
18	20231129	183300	6945618910	16830	16830	16830	16830	0
19	20231129	183200	6945618910	16830	16830	16830	16830	0
20	20231129	183100	6945618910	16830	16830	16830	16830	0
21	20231129	183000	6945618910	16830	16830	16830	16830	0
22	20231129	182900	6945618910	16830	16830	16830	16830	0
23	20231129	182800	6945618910	16830	16830	16830	16830	0
24	20231129	182700	6945618910	16830	16830	16830	16830	0
25	20231129	182600	6945618910	16830	16830	16830	16830	0
26	20231129	182500	6945618910	16830	16830	16830	16830	0
27	20231129	182400	6945618910	16830	16830	16830	16830	0
28	20231129	182300	6945618910	16830	16830	16830	16830	0
29	20231129	182200	6945618910	16830	16830	16830	16830	0
30	20231129	182100	6945618910	16830	16830	16830	16830	0
31	20231129	182000	6945618910	16830	16830	16830	16830	0
32	20231129	181900	6945618910	16830	16830	16830	16830	3703
33	20231129	181800	6945618910	16830	16830	16830	16830	0
34	20231129	181700	6945618910	16830	16830	16830	16830	0
35	20231129	181600	6945618910	16830	16830	16830	16830	0
36	20231129	181500	6945618910	16830	16830	16830	16830	0
37	20231129	181400	6945618910	16830	16830	16830	16830	0
38	20231129	181300	6945618910	16830	16830	16830	16830	0
39	20231129	181200	6945618910	16830	16830	16830	16830	0
40	20231129	181100	6945618910	16830	16830	16830	16830	0
41	20231129	181000	6945618910	16830	16830	16830	16830	0
42	20231129	180900	6945618910	16830	16830	16830	16830	0
43	20231129	180800	6945618910	16830	16830	16830	16830	0
44	20231129	180700	6945618910	16830	16830	16830	16830	0
45	20231129	180600	6945618910	16830	16830	16830	16830	0
46	20231129	180500	6945618910	16830	16830	16830	16830	0
47	20231129	180400	6945618910	16830	16830	16830	16830	0
48	20231129	180300	6945618910	16830	16830	16830	16830	0
49	20231129	180200	6945618910	16830	16830	16830	16830	0
50	20231129	180100	6945618910	16830	16830	16830	16830	0
51	20231129	180000	6945618910	16830	16830	16830	16830	0
52	20231129	175900	6945618910	16830	16830	16830	16830	0
53	20231129	175800	6945618910	16830	16830	16830	16830	0
54	20231129	175700	6945618910	16830	16830	16830	16830	0
55	20231129	175600	6945618910	16830	16830	16830	16830	0
56	20231129	175500	6945618910	16830	16830	16830	16830	0
57	20231129	175400	6945618910	16830	16830	16830	16830	0
58	20231129	175300	6945618910	16830	16830	16830	16830	0
59	20231129	175200	6945618910	16830	16830	16830	16830	0
60	20231129	175100	6945618910	16830	16830	16830	16830	0
61	20231129	175000	6945618910	16830	16830	16830	16830	0
62	20231129	174900	6945618910	16830	16830	16830	16830	3703
63	20231129	174800	6945618910	16830	16830	16830	16830	0
64	20231129	174700	6945618910	16830	16830	16830	16830	0
65	20231129	174600	6945618910	16830	16830	16830	16830	0
66	20231129	174500	6945618910	16830	16830	16830	16830	0
67	20231129	174400	6945618910	16830	16830	16830	16830	0
68	20231129	174300	6945618910	16830	16830	16830	16830	0
69	20231129	174200	6945618910	16830	16830	16830	16830	0
70	20231129	174100	6945618910	16830	16830	16830	16830	0
71	20231129	174000	6945618910	16830	16830	16830	16830	0
72	20231129	173900	6945618910	16830	16830	16830	16830	0
73	20231129	173800	6945618910	16830	16830	16830	16830	0
74	20231129	173700	6945618910	16830	16830	16830	16830	0
75	20231129	173600	6945618910	16830	16830	16830	16830	0
76	20231129	173500	6945618910	16830	16830	16830	16830	0
77	20231129	173400	6945618910	16830	16830	16830	16830	0
78	20231129	173300	6945618910	16830	16830	16830	16830	0
79	20231129	173200	6945618910	16830	16830	16830	16830	0
80	20231129	173100	6945618910	16830	16830	16830	16830	0
81	20231129	173000	6945618910	16830	16830	16830	16830	0
82	20231129	172900	6945618910	16830	16830	16830	16830	0
83	20231129	172800	6945618910	16830	16830	16830	16830	0
84	20231129	172700	6945618910	16830	16830	16830	16830	0
85	20231129	172600	6945618910	16830	16830	16830	16830	0
86	20231129	172500	6945618910	16830	16830	16830	16830	0
87	20231129	172400	6945618910	16830	16830	16830	16830	0
88	20231129	172300	6945618910	16830	16830	16830	16830	0
89	20231129	172200	6945618910	16830	16830	16830	16830	0
90	20231129	172100	6945618910	16830	16830	16830	16830	0
91	20231129	172000	6945618910	16830	16830	16830	16830	0
92	20231129	171900	6945618910	16830	16830	16830	16830	3703
93	20231129	171800	6945618910	16830	16830	16830	16830	0
94	20231129	171700	6945618910	16830	16830	16830	16830	0
95	20231129	171600	6945618910	16830	16830	16830	16830	0
96	20231129	171500	6945618910	16830	16830	16830	16830	0
97	20231129	171400	6945618910	16830	16830	16830	16830	0
98	20231129	171300	6945618910	16830	16830	16830	16830	0
99	20231129	171200	6945618910	16830	16830	16830	16830	0
100	20231129	171100	6945618910	16830	16830	16830	16830	0
101	20231129	171000	6945618910	16830	16830	16830	16830	0
102	20231129	170900	6945618910	16830	16830	16830	16830	0
103	20231129	170800	6945618910	16830	16830	16830	16830	0
104	20231129	170700	6945618910	16830	16830	16830	16830	0
105	20231129	170600	6945618910	16830	16830	16830	16830	0
106	20231129	170500	6945618910	16830	16830	16830	16830	0
107	20231129	170400	6945618910	16830	16830	16830	16830	0
108	20231129	170300	6945618910	16830	16830	16830	16830	0
109	20231129	170200	6945618910	16830	16830	16830	16830	0
110	20231129	170100	6945618910	16830	16830	16830	16830	0
111	20231129	170000	6945618910	16830	16830	16830	16830	0
112	20231129	165900	6945618910	16830	16830	16830	16830	0
113	20231129	165800	6945618910	16830	16830	16830	16830	0
114	20231129	165700	6945618910	16830	16830	16830	16830	0
115	20231129	165600	6945618910	16830	16830	16830	16830	0
116	20231129	165500	6945618910	16830	16830	16830	16830	0
117	20231129	165400	6945618910	16830	16830	16830	16830	0
118	20231129	165300	6945618910	16830	16830	16830	16830	0
119	20231129	165200	6945618910	16830	16830	16830	16830	0
120	20231129	165100	6945618910	16830	16830	16830	16830	0
121	20231129	165000	6945618910	16830	16830	16830	16830	0
122	20231129	164900	6945618910	16830	16830	16830	16830	3703
123	20231129	164800	6945618910	16830	16830	16830	16830	0
124	20231129	164700	6945618910	16830	16830	16830	16830	0
125	20231129	164600	6945618910	16830	16830	16830	16830	0
126	20231129	164500	6945618910	16830	16830	16830	16830	0
127	20231129	164400	6945618910	16830	16830	16830	16830	0
128	20231129	164300	6945618910	16830	16830	16830	16830	0
129	20231129	164200	6945618910	16830	16830	16830	16830	0
130	20231129	164100	6945618910	16830	16830	16830	16830	0
131	20231129	164000	6945618910	16830	16830	16830	16830	0
132	20231129	163900	6945618910	16830	16830	16830	16830	0
133	20231129	163800	6945618910	16830	16830	16830	16830	0
134	20231129	163700	6945618910	16830	16830	16830	16830	0
135	20231129	163600	6945618910	16830	16830	16830	16830	0
136	20231129	163500	6945618910	16830	16830	16830	16830	0
137	20231129	163400	6945618910	16830	16830	16830	16830	0
138	20231129	163300	6945618910	16830	16830	16830	16830	0
139	20231129	163200	6945618910	16830	16830	16830	16830	0
140	20231129	163100	6945618910	16830	16830	16830	16830	0
141	20231129	163000	6945618910	16830	16830	16830	16830	0
142	20231129	162900	6945618910	16830	16830	16830	16830	0
143	20231129	162800	6945618910	16830	16830	16830	16830	0
144	20231129	162700	6945618910	16830	16830	16830	16830	0
145	20231129	162600	6945618910	16830	16830	16830	16830	0
146	20231129	162500	6945618910	16830	16830	16830	16830	0
147	20231129	162400	6945618910	16830	16830	16830	16830	0
148	20231129	162300	6945618910	16830	16830	16830	16830	0
149	20231129	162200	6945618910	16830	16830	16830	16830	0
150	20231129	162100	6945618910	16830	16830	16830	16830	0
151	20231129	162000	6945618910	16830	16830	16830	16830	0
152	20231129	161900	6945618910	16830	16830	16830	16830	3703
153	20231129	161800	6945618910	16830	16830	16830	16830	0
154	20231129	161700	6945618910	16830	16830	16830	16830	0
155	20231129	161600	6945618910	16830	16830	16830	16830	0
156	20231129	161500	6945618910	16830	16830	16830	16830	0
157	20231129	161400	6945618910	16830	16830	16830	16830	0
158	20231129	161300	6945618910	16830	16830	16830	16830	0
159	20231129	161200	6945618910	16830	16830	16830	16830	0
160	20231129	161100	6945618910	16830	16830	16830	16830	0
161	20231129	161000	6945618910	16830	16830	16830	16830	0
162	20231129	160900	6945618910	16830	16830	16830	16830	0
163	20231129	160800	6945618910	16830	16830	16830	16830	0
164	20231129	160700	6945618910	16830	16830	16830	16830	0
165	20231129	160600	6945618910	16830	16830	16830	16830	0
166	20231129	160500	6945618910	16830	16830	16830	16830	0
167	20231129	160400	6945618910	16830	16830	16830	16830	0
168	20231129	160300	6945618910	16830	16830	16830	16830	0
169	20231129	160200	6945618910	16830	16830	16830	16830	0
170	20231129	160100	6945618910	16830	16830	16830	16830	0
171	20231129	160000	6945618910	16830	16830	16830	16830	0
172	20231129	155900	6945618910	16830	16830	16830	16830	0
173	20231129	155800	6945618910	16830	16830	16830	16830	0
174	20231129	155700	6945618910	16830	16830	16830	16830	0
175	20231129	155600	6945618910	16830	16830	16830	16830	0
176	20231129	155500	6945618910	16830	16830	16830	16830	0
177	20231129	155400	6945618910	16830	16830	16830	16830	0
178	20231129	155300	6945618910	16830	16830	16830	16830	0
179	20231129	155200	6945618910	16830	16830	16830	16830	0
180	20231129	155100	6945618910	16830	16830	16830	16830	0
181	20231129	155000	6945618910	16830	16830	16830	16830	0
182	20231129	154900	6945618910	16830	16830	16830	16830	3703
183	20231129	154800	6945618910	16830	16830	16830	16830	0
184	20231129	154700	6945618910	16830	16830	16830	16830	0
185	20231129	154600	6945618910	16830	16830	16830	16830	0
186	20231129	154500	6945618910	16830	16830	16830	16830	0
187	20231129	154400	6945618910	16830	16830	16830	16830	0
188	20231129	154300	6945618910	16830	16830	16830	16830	0
189	20231129	154200	6945618910	16830	16830	16830	16830	0
190	20231129	154100	6945618910	16830	16830	16830	16830	0
191	20231129	154000	6945618910	16830	16830	16830	16830	0
192	20231129	153900	6945618910	16830	16830	16830	16830	0
193	20231129	153800	6945618910	16830	16830	16830	16830	0
194	20231129	153700	6945618910	16830	16830	16830	16830	0
195	20231129	153600	6945618910	16830	16830	16830	16830	0
196	20231129	153500	6945618910	16830	16830	16830	16830	0
197	20231129	153400	6945618910	16830	16830	16830	16830	0
198	20231129	153300	6945618910	16830	16830	16830	16830	0
199	20231129	153200	6945618910	16830	16830	16830	16830	0
200	20231129	153100	6945618910	16830	16830	16830	16830	0
201	20231129	153000	6945618910	16830	16830	16830	16830	3703
202	20231129	152900	6883297420	16840	16840	16840	16840	0
203	20231129	152800	6883297420	16840	16840	16840	16840	0
204	20231129	152700	6883297420	16840	16840	16840	16840	0
205	20231129	152600	6883297420	16840	16840	16840	16840	0
206	20231129	152500	6883297420	16840	16840	16840	16840	0
207	20231129	152400	6883297420	16840	16840	16840	16840	0
208	20231129	152300	6883297420	16840	16840	16840	16840	0
209	20231129	152200	6883297420	16840	16840	16840	16840	0
210	20231129	152100	6883297420	16840	16840	16840	16840	0
211	20231129	152000	6883297420	16840	16840	16840	16840	0
212	20231129	151900	6883297420	16840	16850	16850	16840	559
213	20231129	151800	6873882250	16840	16850	16850	16840	671
214	20231129	151700	6862575930	16840	16840	16840	16840	5
215	20231129	151600	6862491730	16840	16850	16850	16830	135
216	20231129	151500	6860218350	16840	16850	16850	16840	70
217	20231129	151400	6859039150	16850	16830	16850	16830	809
218	20231129	151300	6845408690	16850	16840	16850	16800	440
219	20231129	151200	6838004280	16850	16850	16850	16840	148
220	20231129	151100	6835510630	16850	16820	16850	16820	42
221	20231129	151000	6834803450	16840	16820	16840	16820	113
222	20231129	150900	6832901210	16820	16840	16840	16820	934
223	20231129	150800	6817188750	16850	16840	16850	16820	618
224	20231129	150700	6806785570	16840	16850	16850	16840	217
225	20231129	150600	6803130410	16850	16840	16850	16840	299
226	20231129	150500	6798092360	16850	16830	16850	16820	816
227	20231129	150400	6784361000	16820	16810	16820	16770	1495
228	20231129	150300	6759222520	16760	16810	16820	16760	1682
229	20231129	150200	6730992570	16810	16790	16810	16790	379
230	20231129	150100	6724628420	16800	16800	16800	16780	821
231	20231129	150000	6710846150	16800	16820	16820	16800	473
232	20231129	145900	6702890890	16820	16820	16820	16780	240
233	20231129	145800	6698857390	16780	16800	16820	16780	1137
234	20231129	145700	6679763160	16780	16790	16800	16780	1463
235	20231129	145600	6655193130	16790	16790	16800	16770	410
236	20231129	145500	6648314360	16790	16720	16800	16720	338
237	20231129	145400	6642639390	16770	16790	16810	16650	10562
238	20231129	145300	6465874500	16790	16810	16810	16790	2834
239	20231129	145200	6418257240	16810	16830	16830	16810	1545
240	20231129	145100	6392273960	16820	16820	16830	16810	2232
241	20231129	145000	6354724190	16830	16830	16840	16830	2903
242	20231129	144900	6305866670	16840	16860	16860	16830	3048
243	20231129	144800	6254536660	16860	16850	16870	16850	834
244	20231129	144700	6240474810	16870	16870	16870	16860	112
245	20231129	144600	6238585890	16850	16870	16870	16850	1015
246	20231129	144500	6221475840	16870	16850	16870	16850	528
247	20231129	144400	6212574450	16850	16860	16870	16850	2060
248	20231129	144300	6177846780	16880	16880	16890	16860	1553
249	20231129	144200	6151640410	16880	16900	16900	16880	1219
250	20231129	144100	6131062620	16900	16880	16930	16880	405
251	20231129	144000	6124217580	16870	16900	16930	16870	434
252	20231129	143900	6116875030	16910	16900	16910	16860	897
253	20231129	143800	6101722020	16900	16890	16900	16870	1614
254	20231129	143700	6074475250	16890	16910	16930	16890	1231
255	20231129	143600	6053673510	16930	16930	16930	16890	554
256	20231129	143500	6044309380	16900	16930	16930	16900	1104
257	20231129	143400	6025620880	16940	16890	16940	16890	452
258	20231129	143300	6017978950	16900	16900	16900	16890	191
259	20231129	143200	6014751060	16900	16910	16930	16900	842
260	20231129	143100	6000511020	16940	16920	16940	16900	482
261	20231129	143000	5992363440	16920	16920	16940	16920	421
262	20231129	142900	5985239540	16940	16930	16940	16920	264
263	20231129	142800	5980770500	16930	16930	16930	16930	55
264	20231129	142700	5979839350	16920	16910	16930	16910	172
265	20231129	142600	5976928540	16920	16920	16920	16910	284
266	20231129	142500	5972124280	16920	16920	16920	16920	206
267	20231129	142400	5968638760	16920	16920	16930	16920	746
268	20231129	142300	5956013220	16930	16930	16930	16920	356
269	20231129	142200	5949986290	16930	16930	16930	16920	197
270	20231129	142100	5946652940	16920	16930	16930	16920	151
271	20231129	142000	5944096690	16930	16930	16950	16930	644
272	20231129	141900	5933193550	16930	16900	16930	16900	217
273	20231129	141800	5929522240	16890	16890	16900	16870	620
274	20231129	141700	5919056890	16890	16920	16920	16890	673
275	20231129	141600	5907682250	16930	16920	16930	16920	60
276	20231129	141500	5906667020	16930	16900	16930	16900	298
277	20231129	141400	5901629480	16900	16920	16920	16900	293
278	20231129	141300	5896672580	16900	16960	16960	16900	30
279	20231129	141200	5896164160	16920	16960	16960	16900	657
280	20231129	141100	5885048060	16970	16910	16970	16910	269
281	20231129	141000	5880497580	16900	16950	16970	16900	2513
282	20231129	140900	5837944420	16950	16960	16960	16950	453
283	20231129	140800	5830265290	16960	16950	16970	16950	98
284	20231129	140700	5828602680	16960	16980	16980	16960	66
285	20231129	140600	5827482120	16990	16940	16990	16940	130
286	20231129	140500	5825273470	16990	16950	16990	16950	364
287	20231129	140400	5819097090	16960	16960	16970	16960	553
288	20231129	140300	5809717680	16960	16970	16980	16950	3921
289	20231129	140200	5743213950	16980	16980	16980	16980	65
290	20231129	140100	5742110250	16990	16970	16990	16970	271
291	20231129	140000	5737506540	16970	16970	16970	16970	82
292	20231129	135900	5736115000	16970	16980	16980	16970	462
293	20231129	135800	5728274850	17010	17000	17010	17000	616
294	20231129	135700	5717801920	17010	16990	17010	16990	265
295	20231129	135600	5713294660	16990	16990	16990	16990	667
296	20231129	135500	5701962330	17000	17000	17000	17000	146
297	20231129	135400	5699480330	17000	17000	17000	17000	642
298	20231129	135300	5688566330	17000	16950	17000	16940	812
299	20231129	135200	5674802120	16950	16980	16990	16950	1352
300	20231129	135100	5651864700	16990	17000	17000	16990	968
301	20231129	135000	5635416040	17000	17000	17000	17000	493
302	20231129	134900	5627035040	17000	17000	17000	17000	33
303	20231129	134800	5626474040	17000	17000	17000	17000	220
304	20231129	134700	5622734040	17000	17010	17010	16990	220
305	20231129	134600	5618993620	17010	17020	17020	17010	569
306	20231129	134500	5609311610	17020	17010	17020	17010	1015
307	20231129	134400	5592037320	17020	17010	17020	17010	384
308	20231129	134300	5585504660	17020	16980	17020	16970	908
309	20231129	134200	5570079650	17010	16980	17010	16980	1246
310	20231129	134100	5548910870	16980	16980	16980	16980	98
311	20231129	134000	5547246830	16980	16980	16990	16980	527
312	20231129	133900	5538296480	17000	16980	17000	16980	442
313	20231129	133800	5530789740	17000	17000	17010	17000	394
314	20231129	133700	5524090740	16980	16970	17010	16970	66
315	20231129	133600	5522970020	16970	17000	17010	16970	739
316	20231129	133500	5510409990	17010	17030	17040	17010	2201
317	20231129	133400	5472937890	17030	17050	17050	17030	520
318	20231129	133300	5464081700	17040	17040	17040	17040	654
319	20231129	133200	5452937540	17040	17030	17040	17030	105
320	20231129	133100	5451148470	17040	17040	17040	17030	263
321	20231129	133000	5446669420	17040	17030	17040	17030	399
322	20231129	132900	5439872970	17030	17040	17040	17030	612
323	20231129	132800	5429447490	17030	17040	17040	17030	295
324	20231129	132700	5424421310	17040	17040	17040	17030	785
325	20231129	132600	5411045680	17040	17040	17040	17030	341
326	20231129	132500	5405236700	17040	17040	17040	17040	893
327	20231129	132400	5390019980	17040	17050	17050	17040	513
328	20231129	132300	5381276860	17050	16990	17050	16980	16464
329	20231129	132200	5101274650	16970	16980	17000	16970	1916
330	20231129	132100	5068727130	16980	16990	16990	16980	826
331	20231129	132000	5054700290	16990	16980	16990	16980	651
332	20231129	131900	5043640330	16980	16980	16990	16970	1139
333	20231129	131800	5024298100	16980	16980	16980	16970	595
334	20231129	131700	5014198070	16970	16970	16970	16970	30
335	20231129	131600	5013688970	16980	16970	16980	16970	1461
336	20231129	131500	4988892330	16960	16940	16960	16930	3644
337	20231129	131400	4927125350	16940	16940	16940	16930	621
338	20231129	131300	4916607690	16940	16930	16940	16930	234
339	20231129	131200	4912643770	16930	16930	16930	16920	147
340	20231129	131100	4910155130	16920	16920	16920	16920	137
341	20231129	131000	4907837090	16920	16910	16920	16910	1099
342	20231129	130900	4889252190	16900	16900	16900	16900	0
343	20231129	130800	4889252190	16900	16900	16910	16900	144
344	20231129	130700	4886818380	16900	16910	16910	16900	411
345	20231129	130600	4879871470	16910	16910	16910	16910	3
346	20231129	130500	4879820740	16900	16890	16900	16870	1532
347	20231129	130400	4853961700	16900	16900	16900	16900	202
348	20231129	130300	4850547900	16900	16900	16900	16900	294
349	20231129	130200	4845579300	16900	16880	16900	16880	87
350	20231129	130100	4844110680	16880	16880	16900	16870	420
351	20231129	130000	4837018260	16870	16870	16880	16870	380
352	20231129	125900	4830607160	16880	16870	16880	16870	154
353	20231129	125800	4828008150	16880	16880	16880	16880	219
354	20231129	125700	4824311430	16880	16870	16880	16870	395
355	20231129	125600	4817646120	16880	16870	16880	16870	125
356	20231129	125500	4815536620	16860	16870	16870	16860	383
357	20231129	125400	4809076490	16880	16880	16880	16880	83
358	20231129	125300	4807675450	16880	16880	16880	16870	100
359	20231129	125200	4805987860	16870	16870	16870	16870	266
360	20231129	125100	4801500440	16870	16870	16870	16860	204
361	20231129	125000	4798060960	16870	16870	16870	16860	57
362	20231129	124900	4797099480	16860	16870	16870	16860	607
363	20231129	124800	4786863710	16860	16870	16870	16860	255
364	20231129	124700	4782563360	16870	16870	16870	16860	391
365	20231129	124600	4775968710	16860	16860	16860	16860	581
366	20231129	124500	4766173050	16870	16870	16870	16860	239
367	20231129	124400	4762141130	16870	16870	16870	16860	1080
368	20231129	124300	4743930220	16860	16870	16870	16860	362
369	20231129	124200	4737824310	16870	16860	16870	16860	133
370	20231129	124100	4735580750	16860	16870	16870	16860	747
371	20231129	124000	4722985250	16870	16870	16870	16860	464
372	20231129	123900	4715158180	16880	16880	16880	16880	397
373	20231129	123800	4708456820	16880	16890	16900	16880	1083
374	20231129	123700	4690167190	16880	16880	16880	16880	0
375	20231129	123600	4690167190	16880	16890	16890	16880	426
376	20231129	123500	4682974440	16890	16890	16890	16890	242
377	20231129	123400	4678887060	16890	16890	16900	16890	236
378	20231129	123300	4674900160	16890	16880	16900	16880	254
379	20231129	123200	4670610760	16880	16890	16900	16880	76
380	20231129	123100	4669326670	16890	16890	16890	16890	84
381	20231129	123000	4667907910	16880	16880	16880	16870	245
382	20231129	122900	4663774050	16880	16880	16890	16880	441
383	20231129	122800	4656327540	16880	16880	16880	16880	112
384	20231129	122700	4654436980	16880	16910	16910	16880	651
385	20231129	122600	4643445610	16880	16900	16900	16880	921
386	20231129	122500	4627898840	16900	16900	16920	16900	720
387	20231129	122400	4615723240	16890	16880	16900	16880	501
388	20231129	122300	4607265620	16880	16890	16900	16880	216
389	20231129	122200	4603617580	16900	16890	16920	16880	368
390	20231129	122100	4597404430	16920	16890	16920	16890	184
391	20231129	122000	4594296100	16890	16890	16890	16890	50
392	20231129	121900	4593451600	16880	16890	16890	16880	629
393	20231129	121800	4582832810	16890	16930	16930	16890	709
394	20231129	121700	4570837690	16930	16900	16930	16890	215
395	20231129	121600	4567202530	16900	16890	16920	16890	694
396	20231129	121500	4555473660	16880	16940	16940	16880	2034
397	20231129	121400	4521100710	16930	16940	16940	16930	651
398	20231129	121300	4510078780	16940	16930	16940	16930	330
399	20231129	121200	4504491410	16940	16940	16940	16940	82
400	20231129	121100	4503102330	16940	16930	16940	16930	172
401	20231129	121000	4500189700	16940	16940	16950	16940	48
402	20231129	120900	4499376130	16950	16950	16950	16950	103
403	20231129	120800	4497630280	16940	16950	16950	16940	663
404	20231129	120700	4486397280	16950	16960	16960	16950	88
405	20231129	120600	4484905660	16960	16950	16960	16950	698
406	20231129	120500	4473067590	16960	16950	16960	16940	1283
407	20231129	120400	4451325430	16940	16940	16940	16940	0
408	20231129	120300	4451325430	16940	16940	16940	16940	381
409	20231129	120200	4444871290	16940	16930	16940	16930	633
410	20231129	120100	4434151380	16920	16920	16930	16920	110
411	20231129	120000	4432289740	16930	16930	16930	16930	14
412	20231129	115900	4432052720	16930	16930	16930	16910	418
413	20231129	115800	4424983880	16930	16930	16930	16900	327
414	20231129	115700	4419455270	16900	16890	16900	16880	471
415	20231129	115600	4411499770	16890	16900	16900	16890	308
416	20231129	115500	4406296260	16900	16890	16930	16890	363
417	20231129	115400	4400159070	16900	16890	16900	16880	461
418	20231129	115300	4392372260	16890	16910	16910	16890	864
419	20231129	115200	4377772410	16930	16940	16940	16900	1622
420	20231129	115100	4350347760	16940	16950	16950	16930	73
421	20231129	115000	4349111650	16950	16950	16950	16940	511
422	20231129	114900	4340454500	16940	16950	16950	16940	166
423	20231129	114800	4337640840	16960	16950	16960	16950	234
424	20231129	114700	4333672210	16960	16960	16970	16960	289
425	20231129	114600	4328769640	16950	16950	16950	16950	29
426	20231129	114500	4328278090	16950	16950	16950	16940	396
427	20231129	114400	4321566060	16950	16950	16950	16950	277
428	20231129	114300	4316870910	16950	16980	16980	16950	921
429	20231129	114200	4301251120	16980	16980	16980	16980	295
430	20231129	114100	4296242020	16980	16980	16980	16980	207
431	20231129	114000	4292727160	16990	16980	16990	16980	164
432	20231129	113900	4289941800	16990	16980	16990	16980	286
433	20231129	113800	4285084070	16980	16990	16990	16980	702
434	20231129	113700	4273163610	16980	16990	16990	16980	447
435	20231129	113600	4265569550	16980	16990	16990	16980	1056
436	20231129	113500	4247632970	16990	16990	16990	16990	773
437	20231129	113400	4234499700	16980	16990	16990	16980	437
438	20231129	113300	4227079180	16990	16980	16990	16980	123
439	20231129	113200	4224989420	16980	17000	17000	16980	224
440	20231129	113100	4221184340	16980	16990	16990	16980	3267
441	20231129	113000	4165682600	16980	16990	16990	16970	395
442	20231129	112900	4158975600	16960	16970	16980	16940	4522
443	20231129	112800	4082223070	16960	16940	16960	16940	5665
444	20231129	112700	3986194620	16950	16940	16950	16940	603
445	20231129	112600	3975978100	16940	16950	16950	16930	421
446	20231129	112500	3968849170	16950	16940	16950	16940	458
447	20231129	112400	3961087410	16940	16920	16940	16920	46
448	20231129	112300	3960308790	16940	16940	16940	16940	198
449	20231129	112200	3956954670	16940	16940	16940	16940	1
450	20231129	112100	3956937730	16940	16910	16940	16910	414
451	20231129	112000	3949926900	16910	16930	16930	16910	272
452	20231129	111900	3945322000	16920	16920	16930	16910	725
453	20231129	111800	3933053180	16930	16940	16940	16930	221
454	20231129	111700	3929310610	16940	16940	16940	16930	82
455	20231129	111600	3927921830	16960	16930	16960	16930	684
456	20231129	111500	3916339300	16930	16960	16960	16930	510
457	20231129	111400	3907697940	16960	16970	16970	16960	777
458	20231129	111300	3894517570	16960	16970	16970	16960	553
459	20231129	111200	3885134820	16970	16960	16970	16960	496
460	20231129	111100	3876721640	16950	16940	16950	16940	1311
461	20231129	111000	3854502820	16950	16960	16960	16940	351
462	20231129	110900	3848554360	16960	16970	16970	16960	501
463	20231129	110800	3840056380	16970	16950	16970	16950	2236
464	20231129	110700	3802145580	16940	16900	16940	16900	9132
465	20231129	110600	3647569740	16900	16890	16900	16890	251
466	20231129	110500	3643328350	16880	16890	16890	16880	221
467	20231129	110400	3639597180	16900	16900	16900	16900	4
468	20231129	110300	3639529580	16900	16890	16900	16890	608
469	20231129	110200	3629255310	16890	16880	16890	16880	887
470	20231129	110100	3614275430	16880	16890	16890	16880	119
471	20231129	110000	3612265750	16890	16900	16900	16890	294
472	20231129	105900	3607299240	16900	16900	16900	16890	63
473	20231129	105800	3606234640	16900	16900	16910	16900	310
474	20231129	105700	3600993320	16900	16910	16910	16900	20
475	20231129	105600	3600655170	16910	16900	16910	16900	543
476	20231129	105500	3591477190	16890	16900	16900	16890	186
477	20231129	105400	3588334640	16890	16900	16900	16890	257
478	20231129	105300	3583993610	16890	16880	16890	16880	162
479	20231129	105200	3581257930	16880	16870	16880	16870	286
480	20231129	105100	3576431220	16870	16860	16870	16860	2
481	20231129	105000	3576397490	16900	16880	16900	16880	215
482	20231129	104900	3572766210	16880	16860	16880	16860	720
483	20231129	104800	3560618900	16860	16880	16880	16860	591
484	20231129	104700	3550649330	16870	16880	16880	16870	79
485	20231129	104600	3549316250	16900	16870	16900	16870	13
486	20231129	104500	3549096580	16900	16900	16900	16900	154
487	20231129	104400	3546493980	16900	16910	16910	16860	269
488	20231129	104300	3541952340	16910	16860	16910	16860	7
489	20231129	104200	3541834270	16860	16920	16920	16860	775
490	20231129	104100	3528760210	16880	16870	16890	16870	1187
491	20231129	104000	3508731110	16880	16920	16920	16880	3491
492	20231129	103900	3449753870	16920	16930	16930	16910	245
493	20231129	103800	3445610300	16910	16930	16930	16910	120
494	20231129	103700	3443579320	16910	16920	16930	16900	2272
495	20231129	103600	3405175560	16910	16920	16920	16910	307
496	20231129	103500	3399981620	16920	16920	16930	16920	675
497	20231129	103400	3388558320	16920	16910	16920	16910	1084
498	20231129	103300	3370218100	16910	16930	16930	16910	1120
499	20231129	103200	3351273330	16930	16920	16930	16920	628
500	20231129	103100	3340645450	16920	16910	16920	16910	379
501	20231129	103000	3334234190	16920	16910	16920	16910	661
502	20231129	102900	3323052420	16920	16910	16920	16910	157
503	20231129	102800	3320397480	16920	16920	16920	16910	275
504	20231129	102700	3315747080	16920	16910	16920	16910	451
505	20231129	102600	3308119630	16900	16890	16900	16890	159
506	20231129	102500	3305433360	16890	16880	16890	16880	400
507	20231129	102400	3298678860	16880	16890	16890	16880	322
508	20231129	102300	3293240630	16900	16920	16920	16880	726
509	20231129	102200	3280974890	16920	16910	16920	16900	729
510	20231129	102100	3268647690	16920	16910	16920	16900	427
511	20231129	102000	3261429610	16910	16910	16910	16910	387
512	20231129	101900	3254885440	16910	16890	16910	16890	158
513	20231129	101800	3252213720	16910	16890	16910	16890	101
514	20231129	101700	3250507170	16880	16900	16900	16880	564
515	20231129	101600	3240975700	16890	16880	16890	16880	73
516	20231129	101500	3239742820	16870	16880	16880	16870	197
517	20231129	101400	3236419330	16870	16880	16880	16870	153
518	20231129	101300	3233838110	16880	16890	16890	16880	309
519	20231129	101200	3228621940	16890	16890	16900	16880	396
520	20231129	101100	3221932590	16870	16890	16890	16870	270
521	20231129	101000	3217374690	16870	16860	16870	16850	568
522	20231129	100900	3207794090	16860	16840	16860	16830	872
523	20231129	100800	3193110040	16830	16850	16870	16830	3795
524	20231129	100700	3129186750	16850	16850	16870	16850	759
525	20231129	100600	3116396280	16860	16910	16910	16860	2041
526	20231129	100500	3081950490	16910	16920	16930	16910	458
527	20231129	100400	3074200910	16930	16920	16930	16910	2014
528	20231129	100300	3040130980	16920	16930	16940	16920	662
529	20231129	100200	3028921080	16940	16920	16950	16910	1095
530	20231129	100100	3010380750	16920	16870	16920	16860	986
531	20231129	100000	2993723050	16870	16880	16880	16870	779
532	20231129	095900	2980579900	16870	16870	16870	16870	677
533	20231129	095800	2969158910	16870	16880	16880	16860	299
534	20231129	095700	2964113600	16870	16900	16910	16860	1466
535	20231129	095600	2939369510	16890	16900	16910	16890	2414
536	20231129	095500	2898577850	16910	16890	16910	16890	1843
537	20231129	095400	2867434330	16890	16880	16890	16870	930
538	20231129	095300	2851734610	16880	16860	16880	16860	1477
539	20231129	095200	2826821210	16860	16810	16860	16810	656
540	20231129	095100	2815770750	16810	16810	16810	16800	486
541	20231129	095000	2807604910	16800	16710	16800	16710	1140
542	20231129	094900	2788521160	16710	16720	16740	16700	1517
543	20231129	094800	2763172700	16730	16770	16780	16730	3701
544	20231129	094700	2701216560	16750	16800	16810	16750	225
545	20231129	094600	2697439340	16740	16740	16800	16730	598
546	20231129	094500	2687424150	16730	16750	16750	16710	635
547	20231129	094400	2676802330	16740	16740	16740	16720	2203
548	20231129	094300	2639940000	16740	16720	16740	16720	590
549	20231129	094200	2630068380	16720	16710	16740	16700	341
550	20231129	094100	2624367960	16700	16710	16710	16700	1514
551	20231129	094000	2599079200	16700	16780	16780	16700	3704
552	20231129	093900	2537050580	16760	16760	16760	16750	659
553	20231129	093800	2526007460	16760	16810	16810	16750	4988
554	20231129	093700	2442325410	16810	16850	16850	16810	1894
555	20231129	093600	2410473760	16850	16840	16860	16800	1985
556	20231129	093500	2377107470	16840	16840	16860	16800	5270
557	20231129	093400	2288469040	16850	16880	16880	16850	1905
558	20231129	093300	2256357430	16880	16880	16900	16870	2984
559	20231129	093200	2205958090	16880	16870	16880	16850	1619
560	20231129	093100	2178653560	16880	16880	16890	16850	1719
561	20231129	093000	2149656060	16880	16840	16890	16840	2274
562	20231129	092900	2111335470	16840	16870	16910	16840	3549
563	20231129	092800	2051500000	16920	16920	16930	16830	8661
564	20231129	092700	1905130620	16930	17000	17000	16910	10490
565	20231129	092600	1727190990	17000	16990	17070	16990	18999
566	20231129	092500	1404055210	17000	16930	17000	16930	13855
567	20231129	092400	1168922940	16900	16770	16950	16760	12404
568	20231129	092300	959796430	16770	16770	16770	16660	1338
569	20231129	092200	937366790	16670	16680	16690	16650	1805
570	20231129	092100	907300120	16680	16760	16770	16680	4031
571	20231129	092000	839889380	16760	16770	16780	16760	457
572	20231129	091900	832225750	16770	16750	16770	16730	1429
573	20231129	091800	808285850	16730	16680	16750	16680	732
574	20231129	091700	796058890	16660	16670	16670	16600	6682
575	20231129	091600	685012380	16670	16710	16710	16670	1714
576	20231129	091500	656409150	16700	16760	16770	16700	1570
577	20231129	091400	630139000	16750	16720	16770	16700	901
578	20231129	091300	615062220	16720	16700	16720	16700	1488
579	20231129	091200	590205990	16680	16680	16700	16670	794
580	20231129	091100	576958120	16680	16730	16750	16680	839
581	20231129	091000	562942030	16740	16690	16750	16690	2528
582	20231129	090900	520721870	16680	16680	16680	16630	352
583	20231129	090800	514852310	16680	16620	16690	16590	469
584	20231129	090700	507048040	16600	16540	16600	16520	4811
585	20231129	090600	427460960	16540	16620	16620	16540	3583
586	20231129	090500	368098310	16610	16610	16620	16600	773
587	20231129	090400	355262920	16610	16750	16750	16610	2948
588	20231129	090300	306115950	16750	16680	16780	16680	1732
589	20231129	090200	277132150	16690	16600	16720	16590	1309
590	20231129	090100	255381830	16600	16720	16720	16550	5528
591	20231129	090000	163586490	16710	16830	16830	16690	9277