KissMeData/007810/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185100	599028070	7990	7990	7990	7990	3577
3	20241129	185000	599028070	7990	7990	7990	7990	0
4	20241129	184900	599028070	7990	7990	7990	7990	0
5	20241129	184800	599028070	7990	7990	7990	7990	0
6	20241129	184700	599028070	7990	7990	7990	7990	0
7	20241129	184600	599028070	7990	7990	7990	7990	0
8	20241129	184500	599028070	7990	7990	7990	7990	0
9	20241129	184400	599028070	7990	7990	7990	7990	0
10	20241129	184300	599028070	7990	7990	7990	7990	0
11	20241129	184200	599028070	7990	7990	7990	7990	0
12	20241129	184100	599028070	7990	7990	7990	7990	0
13	20241129	184000	599028070	7990	7990	7990	7990	0
14	20241129	183900	599028070	7990	7990	7990	7990	0
15	20241129	183800	599028070	7990	7990	7990	7990	0
16	20241129	183700	599028070	7990	7990	7990	7990	0
17	20241129	183600	599028070	7990	7990	7990	7990	0
18	20241129	183500	599028070	7990	7990	7990	7990	0
19	20241129	183400	599028070	7990	7990	7990	7990	0
20	20241129	183300	599028070	7990	7990	7990	7990	0
21	20241129	183200	599028070	7990	7990	7990	7990	0
22	20241129	183100	599028070	7990	7990	7990	7990	0
23	20241129	183000	599028070	7990	7990	7990	7990	0
24	20241129	182900	599028070	7990	7990	7990	7990	0
25	20241129	182800	599028070	7990	7990	7990	7990	0
26	20241129	182700	599028070	7990	7990	7990	7990	0
27	20241129	182600	599028070	7990	7990	7990	7990	0
28	20241129	182500	599028070	7990	7990	7990	7990	0
29	20241129	182400	599028070	7990	7990	7990	7990	0
30	20241129	182300	599028070	7990	7990	7990	7990	0
31	20241129	182200	599028070	7990	7990	7990	7990	0
32	20241129	182100	599028070	7990	7990	7990	7990	3577
33	20241129	182000	599028070	7990	7990	7990	7990	0
34	20241129	181900	599028070	7990	7990	7990	7990	0
35	20241129	181800	599028070	7990	7990	7990	7990	0
36	20241129	181700	599028070	7990	7990	7990	7990	0
37	20241129	181600	599028070	7990	7990	7990	7990	0
38	20241129	181500	599028070	7990	7990	7990	7990	0
39	20241129	181400	599028070	7990	7990	7990	7990	0
40	20241129	181300	599028070	7990	7990	7990	7990	0
41	20241129	181200	599028070	7990	7990	7990	7990	0
42	20241129	181100	599028070	7990	7990	7990	7990	0
43	20241129	181000	599028070	7990	7990	7990	7990	0
44	20241129	180900	599028070	7990	7990	7990	7990	0
45	20241129	180800	599028070	7990	7990	7990	7990	0
46	20241129	180700	599028070	7990	7990	7990	7990	0
47	20241129	180600	599028070	7990	7990	7990	7990	0
48	20241129	180500	599028070	7990	7990	7990	7990	0
49	20241129	180400	599028070	7990	7990	7990	7990	0
50	20241129	180300	599028070	7990	7990	7990	7990	0
51	20241129	180200	599028070	7990	7990	7990	7990	0
52	20241129	180100	599028070	7990	7990	7990	7990	0
53	20241129	180000	599028070	7990	7990	7990	7990	0
54	20241129	175900	599028070	7990	7990	7990	7990	0
55	20241129	175800	599028070	7990	7990	7990	7990	0
56	20241129	175700	599028070	7990	7990	7990	7990	0
57	20241129	175600	599028070	7990	7990	7990	7990	0
58	20241129	175500	599028070	7990	7990	7990	7990	0
59	20241129	175400	599028070	7990	7990	7990	7990	0
60	20241129	175300	599028070	7990	7990	7990	7990	0
61	20241129	175200	599028070	7990	7990	7990	7990	0
62	20241129	175100	599028070	7990	7990	7990	7990	3577
63	20241129	175000	599028070	7990	7990	7990	7990	0
64	20241129	174900	599028070	7990	7990	7990	7990	0
65	20241129	174800	599028070	7990	7990	7990	7990	0
66	20241129	174700	599028070	7990	7990	7990	7990	0
67	20241129	174600	599028070	7990	7990	7990	7990	0
68	20241129	174500	599028070	7990	7990	7990	7990	0
69	20241129	174400	599028070	7990	7990	7990	7990	0
70	20241129	174300	599028070	7990	7990	7990	7990	0
71	20241129	174200	599028070	7990	7990	7990	7990	0
72	20241129	174100	599028070	7990	7990	7990	7990	0
73	20241129	174000	599028070	7990	7990	7990	7990	0
74	20241129	173900	599028070	7990	7990	7990	7990	0
75	20241129	173800	599028070	7990	7990	7990	7990	0
76	20241129	173700	599028070	7990	7990	7990	7990	0
77	20241129	173600	599028070	7990	7990	7990	7990	0
78	20241129	173500	599028070	7990	7990	7990	7990	0
79	20241129	173400	599028070	7990	7990	7990	7990	0
80	20241129	173300	599028070	7990	7990	7990	7990	0
81	20241129	173200	599028070	7990	7990	7990	7990	0
82	20241129	173100	599028070	7990	7990	7990	7990	0
83	20241129	173000	599028070	7990	7990	7990	7990	0
84	20241129	172900	599028070	7990	7990	7990	7990	0
85	20241129	172800	599028070	7990	7990	7990	7990	0
86	20241129	172700	599028070	7990	7990	7990	7990	0
87	20241129	172600	599028070	7990	7990	7990	7990	0
88	20241129	172500	599028070	7990	7990	7990	7990	0
89	20241129	172400	599028070	7990	7990	7990	7990	0
90	20241129	172300	599028070	7990	7990	7990	7990	0
91	20241129	172200	599028070	7990	7990	7990	7990	0
92	20241129	172100	599028070	7990	7990	7990	7990	3577
93	20241129	172000	599028070	7990	7990	7990	7990	0
94	20241129	171900	599028070	7990	7990	7990	7990	0
95	20241129	171800	599028070	7990	7990	7990	7990	0
96	20241129	171700	599028070	7990	7990	7990	7990	0
97	20241129	171600	599028070	7990	7990	7990	7990	0
98	20241129	171500	599028070	7990	7990	7990	7990	0
99	20241129	171400	599028070	7990	7990	7990	7990	0
100	20241129	171300	599028070	7990	7990	7990	7990	0
101	20241129	171200	599028070	7990	7990	7990	7990	0
102	20241129	171100	599028070	7990	7990	7990	7990	0
103	20241129	171000	599028070	7990	7990	7990	7990	0
104	20241129	170900	599028070	7990	7990	7990	7990	0
105	20241129	170800	599028070	7990	7990	7990	7990	0
106	20241129	170700	599028070	7990	7990	7990	7990	0
107	20241129	170600	599028070	7990	7990	7990	7990	0
108	20241129	170500	599028070	7990	7990	7990	7990	0
109	20241129	170400	599028070	7990	7990	7990	7990	0
110	20241129	170300	599028070	7990	7990	7990	7990	0
111	20241129	170200	599028070	7990	7990	7990	7990	0
112	20241129	170100	599028070	7990	7990	7990	7990	0
113	20241129	170000	599028070	7990	7990	7990	7990	0
114	20241129	165900	599028070	7990	7990	7990	7990	0
115	20241129	165800	599028070	7990	7990	7990	7990	0
116	20241129	165700	599028070	7990	7990	7990	7990	0
117	20241129	165600	599028070	7990	7990	7990	7990	0
118	20241129	165500	599028070	7990	7990	7990	7990	0
119	20241129	165400	599028070	7990	7990	7990	7990	0
120	20241129	165300	599028070	7990	7990	7990	7990	0
121	20241129	165200	599028070	7990	7990	7990	7990	0
122	20241129	165100	599028070	7990	7990	7990	7990	3577
123	20241129	165000	599028070	7990	7990	7990	7990	0
124	20241129	164900	599028070	7990	7990	7990	7990	0
125	20241129	164800	599028070	7990	7990	7990	7990	0
126	20241129	164700	599028070	7990	7990	7990	7990	0
127	20241129	164600	599028070	7990	7990	7990	7990	0
128	20241129	164500	599028070	7990	7990	7990	7990	0
129	20241129	164400	599028070	7990	7990	7990	7990	0
130	20241129	164300	599028070	7990	7990	7990	7990	0
131	20241129	164200	599028070	7990	7990	7990	7990	0
132	20241129	164100	599028070	7990	7990	7990	7990	0
133	20241129	164000	599028070	7990	7990	7990	7990	0
134	20241129	163900	599028070	7990	7990	7990	7990	0
135	20241129	163800	599028070	7990	7990	7990	7990	0
136	20241129	163700	599028070	7990	7990	7990	7990	0
137	20241129	163600	599028070	7990	7990	7990	7990	0
138	20241129	163500	599028070	7990	7990	7990	7990	0
139	20241129	163400	599028070	7990	7990	7990	7990	0
140	20241129	163300	599028070	7990	7990	7990	7990	0
141	20241129	163200	599028070	7990	7990	7990	7990	0
142	20241129	163100	599028070	7990	7990	7990	7990	0
143	20241129	163000	599028070	7990	7990	7990	7990	0
144	20241129	162900	599028070	7990	7990	7990	7990	0
145	20241129	162800	599028070	7990	7990	7990	7990	0
146	20241129	162700	599028070	7990	7990	7990	7990	0
147	20241129	162600	599028070	7990	7990	7990	7990	0
148	20241129	162500	599028070	7990	7990	7990	7990	0
149	20241129	162400	599028070	7990	7990	7990	7990	0
150	20241129	162300	599028070	7990	7990	7990	7990	0
151	20241129	162200	599028070	7990	7990	7990	7990	0
152	20241129	162100	599028070	7990	7990	7990	7990	3577
153	20241129	162000	599028070	7990	7990	7990	7990	0
154	20241129	161900	599028070	7990	7990	7990	7990	0
155	20241129	161800	599028070	7990	7990	7990	7990	0
156	20241129	161700	599028070	7990	7990	7990	7990	0
157	20241129	161600	599028070	7990	7990	7990	7990	0
158	20241129	161500	599028070	7990	7990	7990	7990	0
159	20241129	161400	599028070	7990	7990	7990	7990	0
160	20241129	161300	599028070	7990	7990	7990	7990	0
161	20241129	161200	599028070	7990	7990	7990	7990	0
162	20241129	161100	599028070	7990	7990	7990	7990	0
163	20241129	161000	599028070	7990	7990	7990	7990	0
164	20241129	160900	599028070	7990	7990	7990	7990	0
165	20241129	160800	599028070	7990	7990	7990	7990	0
166	20241129	160700	599028070	7990	7990	7990	7990	0
167	20241129	160600	599028070	7990	7990	7990	7990	0
168	20241129	160500	599028070	7990	7990	7990	7990	0
169	20241129	160400	599028070	7990	7990	7990	7990	0
170	20241129	160300	599028070	7990	7990	7990	7990	0
171	20241129	160200	599028070	7990	7990	7990	7990	0
172	20241129	160100	599028070	7990	7990	7990	7990	0
173	20241129	160000	599028070	7990	7990	7990	7990	0
174	20241129	155900	599028070	7990	7990	7990	7990	0
175	20241129	155800	599028070	7990	7990	7990	7990	0
176	20241129	155700	599028070	7990	7990	7990	7990	0
177	20241129	155600	599028070	7990	7990	7990	7990	0
178	20241129	155500	599028070	7990	7990	7990	7990	0
179	20241129	155400	599028070	7990	7990	7990	7990	0
180	20241129	155300	599028070	7990	7990	7990	7990	0
181	20241129	155200	599028070	7990	7990	7990	7990	0
182	20241129	155100	599028070	7990	7990	7990	7990	3577
183	20241129	155000	599028070	7990	7990	7990	7990	0
184	20241129	154900	599028070	7990	7990	7990	7990	0
185	20241129	154800	599028070	7990	7990	7990	7990	0
186	20241129	154700	599028070	7990	7990	7990	7990	0
187	20241129	154600	599028070	7990	7990	7990	7990	0
188	20241129	154500	599028070	7990	7990	7990	7990	0
189	20241129	154400	599028070	7990	7990	7990	7990	0
190	20241129	154300	599028070	7990	7990	7990	7990	0
191	20241129	154200	599028070	7990	7990	7990	7990	0
192	20241129	154100	599028070	7990	7990	7990	7990	0
193	20241129	154000	599028070	7990	7990	7990	7990	0
194	20241129	153900	599028070	7990	7990	7990	7990	0
195	20241129	153800	599028070	7990	7990	7990	7990	0
196	20241129	153700	599028070	7990	7990	7990	7990	0
197	20241129	153600	599028070	7990	7990	7990	7990	0
198	20241129	153500	599028070	7990	7990	7990	7990	0
199	20241129	153400	599028070	7990	7990	7990	7990	0
200	20241129	153300	599028070	7990	7990	7990	7990	0
201	20241129	153200	599028070	7990	7990	7990	7990	0
202	20241129	153100	599028070	7990	7990	7990	7990	0
203	20241129	153000	599028070	7990	7990	7990	7990	3577
204	20241129	152900	570447840	7950	7950	7950	7950	0
205	20241129	152800	570447840	7950	7950	7950	7950	0
206	20241129	152700	570447840	7950	7950	7950	7950	0
207	20241129	152600	570447840	7950	7950	7950	7950	0
208	20241129	152500	570447840	7950	7950	7950	7950	0
209	20241129	152400	570447840	7950	7950	7950	7950	0
210	20241129	152300	570447840	7950	7950	7950	7950	0
211	20241129	152200	570447840	7950	7950	7950	7950	0
212	20241129	152100	570447840	7950	7950	7950	7950	0
213	20241129	152000	570447840	7950	7950	7950	7950	0
214	20241129	151900	570447840	7950	7920	7950	7890	1344
215	20241129	151800	559802840	7920	7910	7920	7900	109
216	20241129	151700	558941480	7920	7910	7920	7910	62
217	20241129	151600	558451040	7920	7920	7920	7920	10
218	20241129	151500	558371840	7920	7920	7920	7900	251
219	20241129	151400	556388080	7900	7920	7920	7900	31
220	20241129	151300	556142580	7920	7920	7920	7910	519
221	20241129	151200	552037160	7920	7910	7920	7910	21
222	20241129	151100	551870960	7910	7910	7910	7910	2
223	20241129	151000	551855140	7910	7910	7910	7910	20
224	20241129	150900	551696940	7920	7910	7920	7910	34
225	20241129	150800	551427960	7920	7920	7920	7920	5
226	20241129	150700	551388360	7920	7910	7920	7910	34
227	20241129	150600	551119400	7920	7920	7920	7920	0
228	20241129	150500	551119400	7920	7920	7920	7920	1
229	20241129	150400	551111480	7920	7910	7920	7910	2
230	20241129	150300	551095650	7920	7920	7920	7920	50
231	20241129	150200	550699650	7920	7910	7920	7910	100
232	20241129	150100	549908540	7910	7910	7910	7910	0
233	20241129	150000	549908540	7910	7890	7920	7890	353
234	20241129	145900	547122910	7920	7920	7920	7920	0
235	20241129	145800	547122910	7920	7890	7920	7890	2
236	20241129	145700	547107100	7920	7900	7920	7860	5677
237	20241129	145600	502371580	7930	7930	7930	7900	28
238	20241129	145500	502150320	7900	7920	7930	7900	768
239	20241129	145400	496080090	7930	7930	7930	7920	64
240	20241129	145300	495572870	7930	7930	7930	7930	0
241	20241129	145200	495572870	7930	7910	7930	7910	2
242	20241129	145100	495557030	7930	7910	7930	7910	386
243	20241129	145000	492503750	7910	7930	7930	7910	18
244	20241129	144900	492361350	7900	7930	7930	7900	32
245	20241129	144800	492107620	7920	7920	7930	7920	78
246	20241129	144700	491489840	7930	7940	7940	7930	3
247	20241129	144600	491466040	7940	7940	7940	7940	0
248	20241129	144500	491466040	7940	7900	7940	7900	91
249	20241129	144400	490747100	7900	7900	7940	7900	52
250	20241129	144300	490336260	7930	7930	7930	7930	200
251	20241129	144200	488750260	7930	7900	7930	7900	372
252	20241129	144100	485803610	7900	7900	7900	7900	1
253	20241129	144000	485795710	7900	7900	7910	7900	7
254	20241129	143900	485740360	7920	7910	7920	7900	166
255	20241129	143800	484428920	7910	7910	7910	7910	0
256	20241129	143700	484428920	7910	7910	7910	7910	49
257	20241129	143600	484041330	7910	7920	7920	7910	155
258	20241129	143500	482815270	7910	7910	7910	7910	85
259	20241129	143400	482142920	7910	7920	7920	7910	48
260	20241129	143300	481763060	7920	7910	7920	7910	295
261	20241129	143200	479429600	7900	7900	7900	7900	1
262	20241129	143100	479421700	7900	7910	7910	7900	6
263	20241129	143000	479374250	7910	7900	7910	7900	45
264	20241129	142900	479018310	7910	7910	7910	7910	10
265	20241129	142800	478939210	7910	7910	7910	7910	0
266	20241129	142700	478939210	7910	7910	7910	7910	89
267	20241129	142600	478235220	7910	7910	7910	7900	455
268	20241129	142500	474640420	7900	7900	7900	7900	98
269	20241129	142400	473866220	7910	7910	7910	7910	0
270	20241129	142300	473866220	7910	7900	7910	7900	2
271	20241129	142200	473850410	7900	7900	7900	7900	2
272	20241129	142100	473834610	7900	7900	7900	7900	26
273	20241129	142000	473629210	7900	7900	7900	7900	50
274	20241129	141900	473234210	7910	7910	7910	7900	23
275	20241129	141800	473052450	7900	7890	7900	7890	230
276	20241129	141700	471235460	7900	7890	7900	7890	326
277	20241129	141600	468660120	7900	7890	7900	7890	526
278	20241129	141500	464506480	7890	7890	7900	7890	324
279	20241129	141400	461950110	7900	7900	7900	7900	0
280	20241129	141300	461950110	7900	7890	7900	7890	53
281	20241129	141200	461531920	7890	7890	7890	7890	25
282	20241129	141100	461334670	7890	7900	7900	7890	133
283	20241129	141000	460284300	7900	7900	7900	7900	0
284	20241129	140900	460284300	7900	7900	7900	7900	100
285	20241129	140800	459494300	7900	7900	7900	7890	413
286	20241129	140700	456234230	7890	7890	7900	7890	1068
287	20241129	140600	447807640	7900	7890	7900	7890	6
288	20241129	140500	447760250	7900	7890	7900	7890	6
289	20241129	140400	447712860	7900	7900	7900	7890	1024
290	20241129	140300	439623920	7920	7920	7920	7920	1
291	20241129	140200	439616000	7900	7920	7920	7900	12
292	20241129	140100	439521080	7910	7910	7910	7910	94
293	20241129	140000	438777540	7910	7910	7910	7910	0
294	20241129	135900	438777540	7910	7910	7910	7910	11
295	20241129	135800	438690530	7900	7900	7900	7900	97
296	20241129	135700	437924230	7910	7910	7910	7910	0
297	20241129	135600	437924230	7910	7900	7910	7900	17
298	20241129	135500	437789920	7890	7890	7890	7890	2
299	20241129	135400	437774140	7910	7900	7910	7900	21
300	20241129	135300	437608230	7890	7890	7890	7890	0
301	20241129	135200	437608230	7890	7910	7910	7890	4000
302	20241129	135100	406011840	7920	7920	7920	7910	3
303	20241129	135000	405988090	7910	7910	7910	7910	0
304	20241129	134900	405988090	7910	7910	7910	7910	0
305	20241129	134800	405988090	7910	7910	7910	7910	0
306	20241129	134700	405988090	7910	7910	7910	7910	11
307	20241129	134600	405901080	7910	7910	7910	7910	490
308	20241129	134500	402025180	7910	7910	7910	7910	2
309	20241129	134400	402009360	7910	7910	7910	7910	104
310	20241129	134300	401186720	7920	7920	7920	7920	10
311	20241129	134200	401107520	7930	7930	7930	7920	481
312	20241129	134100	397297890	7920	7930	7930	7920	174
313	20241129	134000	395919510	7930	7940	7940	7920	1043
314	20241129	133900	387650260	7940	7950	7950	7940	2
315	20241129	133800	387634370	7950	7950	7950	7950	0
316	20241129	133700	387634370	7950	7950	7950	7950	21
317	20241129	133600	387467420	7950	7950	7950	7950	28
318	20241129	133500	387244820	7940	7950	7950	7940	74
319	20241129	133400	386656550	7950	7950	7950	7950	1
320	20241129	133300	386648600	7970	7970	7970	7970	40
321	20241129	133200	386329800	7950	7960	7960	7950	7
322	20241129	133100	386274090	7960	7960	7960	7960	2
323	20241129	133000	386258170	7980	7980	7980	7980	0
324	20241129	132900	386258170	7980	7980	7980	7980	1
325	20241129	132800	386250190	7950	7970	7970	7950	74
326	20241129	132700	385661310	7950	7950	7950	7950	2
327	20241129	132600	385645410	7950	7950	7950	7950	10
328	20241129	132500	385565910	7950	7970	7970	7950	52
329	20241129	132400	385151810	7970	7970	7970	7970	0
330	20241129	132300	385151810	7970	7970	7970	7970	0
331	20241129	132200	385151810	7970	7970	7970	7970	0
332	20241129	132100	385151810	7970	7970	7970	7970	100
333	20241129	132000	384354810	7970	7920	7970	7920	35
334	20241129	131900	384076090	7960	7960	7960	7960	0
335	20241129	131800	384076090	7960	7920	7960	7920	756
336	20241129	131700	378065810	7920	7920	7920	7920	1
337	20241129	131600	378057890	7950	7950	7950	7950	34
338	20241129	131500	377787590	7940	7940	7940	7940	4
339	20241129	131400	377755830	7940	7940	7940	7940	0
340	20241129	131300	377755830	7940	7940	7940	7940	22
341	20241129	131200	377581150	7920	7930	7930	7920	11
342	20241129	131100	377493930	7910	7910	7910	7910	0
343	20241129	131000	377493930	7910	7910	7910	7910	86
344	20241129	130900	376813670	7910	7950	7950	7910	2
345	20241129	130800	376797810	7900	7940	7940	7900	2541
346	20241129	130700	356692240	7940	7940	7940	7940	16
347	20241129	130600	356565200	7930	7930	7930	7930	0
348	20241129	130500	356565200	7930	7930	7930	7930	1
349	20241129	130400	356557270	7940	7940	7940	7940	0
350	20241129	130300	356557270	7940	7940	7940	7940	4
351	20241129	130200	356525510	7940	7940	7940	7940	0
352	20241129	130100	356525510	7940	7930	7940	7930	23
353	20241129	130000	356343100	7930	7940	7940	7930	746
354	20241129	125900	350426920	7940	7940	7940	7940	0
355	20241129	125800	350426920	7940	7940	7940	7940	0
356	20241129	125700	350426920	7940	7940	7940	7940	3
357	20241129	125600	350403100	7930	7930	7930	7930	6
358	20241129	125500	350355520	7930	7930	7940	7930	22
359	20241129	125400	350181050	7930	7930	7930	7930	0
360	20241129	125300	350181050	7930	7930	7950	7930	44
361	20241129	125200	349831390	7930	7930	7930	7930	1
362	20241129	125100	349823460	7930	7930	7930	7930	1
363	20241129	125000	349815530	7930	7930	7930	7930	1
364	20241129	124900	349807600	7940	7940	7940	7940	17
365	20241129	124800	349672620	7950	7950	7950	7940	11
366	20241129	124700	349585230	7940	7940	7940	7940	0
367	20241129	124600	349585230	7940	7940	7940	7940	12
368	20241129	124500	349489950	7940	7940	7940	7940	0
369	20241129	124400	349489950	7940	7940	7940	7940	0
370	20241129	124300	349489950	7940	7930	7940	7930	333
371	20241129	124200	346849150	7930	7930	7930	7930	2
372	20241129	124100	346833290	7930	7930	7930	7930	0
373	20241129	124000	346833290	7930	7930	7930	7930	6
374	20241129	123900	346785710	7930	7930	7930	7930	0
375	20241129	123800	346785710	7930	7930	7930	7930	2
376	20241129	123700	346769850	7950	7950	7950	7950	0
377	20241129	123600	346769850	7950	7950	7950	7950	0
378	20241129	123500	346769850	7950	7950	7950	7950	1
379	20241129	123400	346761900	7930	7940	7940	7930	2
380	20241129	123300	346746030	7940	7940	7940	7940	17
381	20241129	123200	346611050	7950	7950	7950	7950	10
382	20241129	123100	346531550	7950	7950	7950	7950	218
383	20241129	123000	344798450	7950	7950	7950	7950	52
384	20241129	122900	344385050	7950	7950	7950	7950	64
385	20241129	122800	343876250	7960	7960	7960	7950	36
386	20241129	122700	343589750	7950	7950	7950	7950	77
387	20241129	122600	342977600	7950	7950	7950	7950	7
388	20241129	122500	342921950	7950	7950	7950	7950	1
389	20241129	122400	342914000	7950	7950	7950	7950	18
390	20241129	122300	342770900	7970	7950	7970	7950	31
391	20241129	122200	342523850	7950	7950	7950	7950	17
392	20241129	122100	342388700	7960	7960	7960	7960	10
393	20241129	122000	342309100	7960	7960	7960	7960	1
394	20241129	121900	342301140	7950	7950	7950	7950	1
395	20241129	121800	342293190	7960	7950	7960	7950	120
396	20241129	121700	341339140	7940	7940	7940	7940	551
397	20241129	121600	336964200	7920	7920	7920	7920	6
398	20241129	121500	336916680	7920	7920	7920	7920	2
399	20241129	121400	336900840	7920	7920	7920	7920	1
400	20241129	121300	336892920	7940	7940	7940	7940	7
401	20241129	121200	336837340	7940	7940	7940	7940	0
402	20241129	121100	336837340	7940	7940	7940	7940	0
403	20241129	121000	336837340	7940	7940	7940	7940	0
404	20241129	120900	336837340	7940	7940	7940	7940	36
405	20241129	120800	336551500	7930	7930	7930	7930	20
406	20241129	120700	336392900	7920	7920	7920	7920	1
407	20241129	120600	336384980	7920	7920	7920	7920	1
408	20241129	120500	336377060	7910	7920	7930	7910	553
409	20241129	120400	331997190	7920	7920	7920	7920	7
410	20241129	120300	331941750	7910	7910	7910	7910	6
411	20241129	120200	331894290	7910	7910	7910	7910	0
412	20241129	120100	331894290	7910	7910	7910	7910	0
413	20241129	120000	331894290	7910	7910	7910	7910	1
414	20241129	115900	331886380	7910	7910	7910	7910	100
415	20241129	115800	331095380	7900	7900	7900	7900	7
416	20241129	115700	331040080	7910	7910	7910	7910	1
417	20241129	115600	331032170	7910	7890	7910	7890	39
418	20241129	115500	330723700	7890	7890	7890	7890	1
419	20241129	115400	330715810	7890	7900	7900	7890	10
420	20241129	115300	330636900	7900	7900	7900	7900	0
421	20241129	115200	330636900	7900	7900	7900	7900	1
422	20241129	115100	330629000	7910	7910	7910	7910	37
423	20241129	115000	330336330	7910	7910	7910	7910	10
424	20241129	114900	330257230	7900	7900	7900	7900	252
425	20241129	114800	328266430	7900	7900	7900	7900	2
426	20241129	114700	328250630	7910	7900	7910	7900	3
427	20241129	114600	328226910	7900	7900	7900	7900	83
428	20241129	114500	327571210	7890	7890	7890	7890	0
429	20241129	114400	327571210	7890	7890	7890	7890	0
430	20241129	114300	327571210	7890	7890	7890	7890	0
431	20241129	114200	327571210	7890	7890	7890	7890	17
432	20241129	114100	327437080	7890	7890	7890	7890	0
433	20241129	114000	327437080	7890	7890	7890	7890	1
434	20241129	113900	327429190	7910	7890	7910	7890	3
435	20241129	113800	327405480	7890	7900	7920	7890	21
436	20241129	113700	327239720	7920	7920	7920	7920	0
437	20241129	113600	327239720	7920	7920	7920	7890	2972
438	20241129	113500	303788030	7920	7920	7920	7920	2
439	20241129	113400	303772190	7900	7920	7920	7900	50
440	20241129	113300	303376790	7900	7900	7900	7900	1
441	20241129	113200	303368890	7920	7920	7920	7920	14
442	20241129	113100	303258010	7900	7900	7900	7900	0
443	20241129	113000	303258010	7900	7910	7910	7900	2
444	20241129	112900	303242200	7910	7900	7910	7900	39
445	20241129	112800	302933780	7890	7890	7890	7890	6
446	20241129	112700	302886440	7890	7890	7890	7890	6
447	20241129	112600	302839100	7890	7890	7890	7890	0
448	20241129	112500	302839100	7890	7890	7890	7890	8
449	20241129	112400	302775980	7890	7890	7890	7890	0
450	20241129	112300	302775980	7890	7890	7890	7890	0
451	20241129	112200	302775980	7890	7890	7890	7890	0
452	20241129	112100	302775980	7890	7890	7890	7890	202
453	20241129	112000	301182200	7890	7890	7890	7890	2
454	20241129	111900	301166420	7900	7900	7900	7900	287
455	20241129	111800	298899120	7900	7900	7900	7900	1
456	20241129	111700	298891220	7880	7890	7890	7880	350
457	20241129	111600	296133210	7880	7880	7880	7880	0
458	20241129	111500	296133210	7880	7880	7880	7880	0
459	20241129	111400	296133210	7880	7880	7880	7880	17
460	20241129	111300	295999250	7900	7900	7900	7900	20
461	20241129	111200	295841250	7880	7880	7880	7880	1
462	20241129	111100	295833370	7880	7880	7880	7880	1
463	20241129	111000	295825490	7880	7890	7900	7880	76
464	20241129	110900	295226310	7890	7890	7890	7890	0
465	20241129	110800	295226310	7890	7890	7890	7890	10
466	20241129	110700	295147410	7890	7890	7890	7890	15
467	20241129	110600	295029060	7890	7890	7890	7890	5
468	20241129	110500	294989610	7880	7880	7880	7880	526
469	20241129	110400	290844730	7880	7880	7880	7880	0
470	20241129	110300	290844730	7880	7880	7880	7880	5
471	20241129	110200	290805330	7880	7880	7880	7880	1
472	20241129	110100	290797450	7880	7900	7900	7880	9
473	20241129	110000	290726510	7900	7890	7900	7890	1060
474	20241129	105900	282362760	7900	7900	7900	7900	0
475	20241129	105800	282362760	7900	7900	7900	7900	2
476	20241129	105700	282346960	7900	7910	7910	7900	436
477	20241129	105600	278902050	7910	7910	7910	7910	16
478	20241129	105500	278775490	7900	7900	7900	7900	1
479	20241129	105400	278767590	7900	7900	7900	7900	2
480	20241129	105300	278751790	7900	7900	7900	7900	748
481	20241129	105200	272842590	7900	7900	7900	7900	6
482	20241129	105100	272795190	7900	7900	7900	7900	0
483	20241129	105000	272795190	7900	7900	7900	7900	33
484	20241129	104900	272534490	7900	7900	7900	7900	0
485	20241129	104800	272534490	7900	7900	7900	7900	10
486	20241129	104700	272455490	7900	7900	7900	7900	18
487	20241129	104600	272313290	7920	7910	7920	7910	11
488	20241129	104500	272226270	7910	7910	7920	7910	7
489	20241129	104400	272170860	7910	7930	7930	7910	515
490	20241129	104300	268097080	7930	7930	7930	7910	6
491	20241129	104200	268049540	7910	7910	7910	7910	0
492	20241129	104100	268049540	7910	7910	7910	7910	2
493	20241129	104000	268033720	7910	7910	7910	7910	200
494	20241129	103900	266451720	7910	7940	7940	7910	300
495	20241129	103800	264075720	7940	7940	7940	7940	1
496	20241129	103700	264067780	7910	7910	7910	7910	449
497	20241129	103600	260516190	7910	7910	7910	7910	0
498	20241129	103500	260516190	7910	7910	7910	7910	3
499	20241129	103400	260492460	7910	7910	7910	7910	1
500	20241129	103300	260484550	7910	7910	7910	7910	0
501	20241129	103200	260484550	7910	7910	7910	7910	0
502	20241129	103100	260484550	7910	7910	7910	7910	0
503	20241129	103000	260484550	7910	7910	7910	7910	150
504	20241129	102900	259298050	7910	7920	7920	7910	308
505	20241129	102800	256861150	7920	7920	7920	7920	1
506	20241129	102700	256853230	7910	7910	7910	7910	0
507	20241129	102600	256853230	7910	7910	7910	7910	7
508	20241129	102500	256797860	7910	7910	7910	7910	2
509	20241129	102400	256782040	7940	7920	7940	7900	804
510	20241129	102300	250422290	7920	7920	7920	7920	100
511	20241129	102200	249630290	7920	7920	7920	7920	0
512	20241129	102100	249630290	7920	7920	7920	7920	36
513	20241129	102000	249345170	7900	7910	7910	7900	4
514	20241129	101900	249313540	7900	7900	7900	7900	0
515	20241129	101800	249313540	7900	7900	7900	7900	1
516	20241129	101700	249305640	7910	7900	7910	7900	27
517	20241129	101600	249092080	7900	7900	7900	7900	1
518	20241129	101500	249084180	7900	7900	7900	7900	2
519	20241129	101400	249068380	7910	7910	7910	7910	5
520	20241129	101300	249028830	7890	7890	7890	7890	0
521	20241129	101200	249028830	7890	7900	7900	7890	100
522	20241129	101100	248239820	7920	7910	7920	7910	38
523	20241129	101000	247939230	7880	7880	7880	7880	99
524	20241129	100900	247159110	7910	7900	7910	7900	286
525	20241129	100800	244899220	7880	7900	7900	7880	103
526	20241129	100700	244085560	7880	7870	7900	7870	554
527	20241129	100600	239725540	7870	7880	7880	7870	1500
528	20241129	100500	227920330	7900	7870	7900	7870	62
529	20241129	100400	227432360	7870	7870	7870	7870	32
530	20241129	100300	227180520	7870	7900	7900	7870	1332
531	20241129	100200	216690780	7880	7890	7900	7880	887
532	20241129	100100	209696040	7880	7880	7880	7880	324
533	20241129	100000	207142920	7890	7890	7890	7890	100
534	20241129	095900	206353920	7890	7880	7900	7880	21
535	20241129	095800	206188140	7880	7890	7890	7880	802
536	20241129	095700	199868150	7890	7890	7890	7890	3
537	20241129	095600	199844480	7890	7880	7890	7880	39
538	20241129	095500	199537070	7880	7890	7890	7880	498
539	20241129	095400	195609630	7910	7890	7910	7890	491
540	20241129	095300	191735620	7890	7910	7910	7890	2927
541	20241129	095200	168628850	7920	7910	7920	7900	11
542	20241129	095100	168541760	7910	7910	7920	7910	354
543	20241129	095000	165741580	7920	7910	7920	7910	81
544	20241129	094900	165100070	7910	7900	7910	7900	342
545	20241129	094800	162396710	7900	7900	7900	7900	0
546	20241129	094700	162396710	7900	7910	7920	7900	723
547	20241129	094600	156678110	7920	7920	7920	7920	0
548	20241129	094500	156678110	7920	7920	7920	7900	1443
549	20241129	094400	145268280	7920	7920	7920	7920	4
550	20241129	094300	145236600	7910	7910	7910	7910	178
551	20241129	094200	143828620	7910	7910	7910	7910	1
552	20241129	094100	143820710	7900	7910	7910	7900	202
553	20241129	094000	142224350	7930	7920	7930	7900	258
554	20241129	093900	140179060	7930	7910	7930	7910	875
555	20241129	093800	133254840	7900	7900	7900	7900	38
556	20241129	093700	132954640	7910	7910	7910	7890	272
557	20241129	093600	130807120	7900	7920	7920	7900	2576
558	20241129	093500	110440860	7920	7940	7940	7920	776
559	20241129	093400	104291630	7950	7960	7960	7950	644
560	20241129	093300	99171730	8000	7960	8000	7950	1434
561	20241129	093200	87768180	7960	7960	7960	7960	101
562	20241129	093100	86964220	7960	7960	7960	7960	324
563	20241129	093000	84385180	7960	8000	8000	7960	503
564	20241129	092900	80377240	7980	7980	7980	7980	0
565	20241129	092800	80377240	7980	7980	7980	7980	0
566	20241129	092700	80377240	7980	7980	7980	7980	19
567	20241129	092600	80225620	7980	7980	7980	7980	8
568	20241129	092500	80161780	7980	7980	7980	7980	0
569	20241129	092400	80161780	7980	7980	7980	7980	11
570	20241129	092300	80074000	7980	7980	7980	7980	12
571	20241129	092200	79978240	7980	7990	7990	7970	247
572	20241129	092100	78009070	7970	7980	7980	7970	302
573	20241129	092000	75599130	7960	7960	7960	7960	0
574	20241129	091900	75599130	7960	8010	8010	7960	2026
575	20241129	091800	59454020	8010	8010	8010	8010	2
576	20241129	091700	59438000	8010	8040	8040	8000	28
577	20241129	091600	59213940	8040	8040	8040	8040	0
578	20241129	091500	59213940	8040	7990	8040	7970	288
579	20241129	091400	56914040	7980	7980	7980	7980	0
580	20241129	091300	56914040	7980	7990	7990	7980	268
581	20241129	091200	54774790	7990	8000	8020	7990	53
582	20241129	091100	54350780	8000	8000	8000	8000	1
583	20241129	091000	54342780	8000	7960	8010	7960	1394
584	20241129	090900	43206690	7970	7980	7990	7970	551
585	20241129	090800	38811990	7990	8000	8000	7990	22
586	20241129	090700	38636100	7990	8010	8010	7990	1977
587	20241129	090600	22822370	8000	8010	8010	8000	241
588	20241129	090500	20893360	8000	8020	8020	8000	1224
589	20241129	090400	11094880	8030	8030	8030	8030	127
590	20241129	090300	10075070	8030	8050	8050	8030	684
591	20241129	090200	4578550	8050	8070	8070	8050	186
592	20241129	090100	3077780	8070	8130	8130	8070	328
593	20241129	090000	422810	8180	8130	8180	8130	52