KissMeData/035600/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191600	771632020	9200	9200	9200	9200	2231
3	20241122	191500	771632020	9200	9200	9200	9200	0
4	20241122	191400	771632020	9200	9200	9200	9200	0
5	20241122	191300	771632020	9200	9200	9200	9200	0
6	20241122	191200	771632020	9200	9200	9200	9200	0
7	20241122	191100	771632020	9200	9200	9200	9200	0
8	20241122	191000	771632020	9200	9200	9200	9200	0
9	20241122	190900	771632020	9200	9200	9200	9200	0
10	20241122	190800	771632020	9200	9200	9200	9200	0
11	20241122	190700	771632020	9200	9200	9200	9200	0
12	20241122	190600	771632020	9200	9200	9200	9200	0
13	20241122	190500	771632020	9200	9200	9200	9200	0
14	20241122	190400	771632020	9200	9200	9200	9200	0
15	20241122	190300	771632020	9200	9200	9200	9200	0
16	20241122	190200	771632020	9200	9200	9200	9200	0
17	20241122	190100	771632020	9200	9200	9200	9200	0
18	20241122	190000	771632020	9200	9200	9200	9200	0
19	20241122	185900	771632020	9200	9200	9200	9200	0
20	20241122	185800	771632020	9200	9200	9200	9200	0
21	20241122	185700	771632020	9200	9200	9200	9200	0
22	20241122	185600	771632020	9200	9200	9200	9200	0
23	20241122	185500	771632020	9200	9200	9200	9200	0
24	20241122	185400	771632020	9200	9200	9200	9200	0
25	20241122	185300	771632020	9200	9200	9200	9200	0
26	20241122	185200	771632020	9200	9200	9200	9200	0
27	20241122	185100	771632020	9200	9200	9200	9200	0
28	20241122	185000	771632020	9200	9200	9200	9200	0
29	20241122	184900	771632020	9200	9200	9200	9200	0
30	20241122	184800	771632020	9200	9200	9200	9200	0
31	20241122	184700	771632020	9200	9200	9200	9200	0
32	20241122	184600	771632020	9200	9200	9200	9200	2231
33	20241122	184500	771632020	9200	9200	9200	9200	0
34	20241122	184400	771632020	9200	9200	9200	9200	0
35	20241122	184300	771632020	9200	9200	9200	9200	0
36	20241122	184200	771632020	9200	9200	9200	9200	0
37	20241122	184100	771632020	9200	9200	9200	9200	0
38	20241122	184000	771632020	9200	9200	9200	9200	0
39	20241122	183900	771632020	9200	9200	9200	9200	0
40	20241122	183800	771632020	9200	9200	9200	9200	0
41	20241122	183700	771632020	9200	9200	9200	9200	0
42	20241122	183600	771632020	9200	9200	9200	9200	0
43	20241122	183500	771632020	9200	9200	9200	9200	0
44	20241122	183400	771632020	9200	9200	9200	9200	0
45	20241122	183300	771632020	9200	9200	9200	9200	0
46	20241122	183200	771632020	9200	9200	9200	9200	0
47	20241122	183100	771632020	9200	9200	9200	9200	0
48	20241122	183000	771632020	9200	9200	9200	9200	0
49	20241122	182900	771632020	9200	9200	9200	9200	0
50	20241122	182800	771632020	9200	9200	9200	9200	0
51	20241122	182700	771632020	9200	9200	9200	9200	0
52	20241122	182600	771632020	9200	9200	9200	9200	0
53	20241122	182500	771632020	9200	9200	9200	9200	0
54	20241122	182400	771632020	9200	9200	9200	9200	0
55	20241122	182300	771632020	9200	9200	9200	9200	0
56	20241122	182200	771632020	9200	9200	9200	9200	0
57	20241122	182100	771632020	9200	9200	9200	9200	0
58	20241122	182000	771632020	9200	9200	9200	9200	0
59	20241122	181900	771632020	9200	9200	9200	9200	0
60	20241122	181800	771632020	9200	9200	9200	9200	0
61	20241122	181700	771632020	9200	9200	9200	9200	0
62	20241122	181600	771632020	9200	9200	9200	9200	2231
63	20241122	181500	771632020	9200	9200	9200	9200	0
64	20241122	181400	771632020	9200	9200	9200	9200	0
65	20241122	181300	771632020	9200	9200	9200	9200	0
66	20241122	181200	771632020	9200	9200	9200	9200	0
67	20241122	181100	771632020	9200	9200	9200	9200	0
68	20241122	181000	771632020	9200	9200	9200	9200	0
69	20241122	180900	771632020	9200	9200	9200	9200	0
70	20241122	180800	771632020	9200	9200	9200	9200	0
71	20241122	180700	771632020	9200	9200	9200	9200	0
72	20241122	180600	771632020	9200	9200	9200	9200	0
73	20241122	180500	771632020	9200	9200	9200	9200	0
74	20241122	180400	771632020	9200	9200	9200	9200	0
75	20241122	180300	771632020	9200	9200	9200	9200	0
76	20241122	180200	771632020	9200	9200	9200	9200	0
77	20241122	180100	771632020	9200	9200	9200	9200	0
78	20241122	180000	771632020	9200	9200	9200	9200	0
79	20241122	175900	771632020	9200	9200	9200	9200	0
80	20241122	175800	771632020	9200	9200	9200	9200	0
81	20241122	175700	771632020	9200	9200	9200	9200	0
82	20241122	175600	771632020	9200	9200	9200	9200	0
83	20241122	175500	771632020	9200	9200	9200	9200	0
84	20241122	175400	771632020	9200	9200	9200	9200	0
85	20241122	175300	771632020	9200	9200	9200	9200	0
86	20241122	175200	771632020	9200	9200	9200	9200	0
87	20241122	175100	771632020	9200	9200	9200	9200	0
88	20241122	175000	771632020	9200	9200	9200	9200	0
89	20241122	174900	771632020	9200	9200	9200	9200	0
90	20241122	174800	771632020	9200	9200	9200	9200	0
91	20241122	174700	771632020	9200	9200	9200	9200	0
92	20241122	174600	771632020	9200	9200	9200	9200	2231
93	20241122	174500	771632020	9200	9200	9200	9200	0
94	20241122	174400	771632020	9200	9200	9200	9200	0
95	20241122	174300	771632020	9200	9200	9200	9200	0
96	20241122	174200	771632020	9200	9200	9200	9200	0
97	20241122	174100	771632020	9200	9200	9200	9200	0
98	20241122	174000	771632020	9200	9200	9200	9200	0
99	20241122	173900	771632020	9200	9200	9200	9200	0
100	20241122	173800	771632020	9200	9200	9200	9200	0
101	20241122	173700	771632020	9200	9200	9200	9200	0
102	20241122	173600	771632020	9200	9200	9200	9200	0
103	20241122	173500	771632020	9200	9200	9200	9200	0
104	20241122	173400	771632020	9200	9200	9200	9200	0
105	20241122	173300	771632020	9200	9200	9200	9200	0
106	20241122	173200	771632020	9200	9200	9200	9200	0
107	20241122	173100	771632020	9200	9200	9200	9200	0
108	20241122	173000	771632020	9200	9200	9200	9200	0
109	20241122	172900	771632020	9200	9200	9200	9200	0
110	20241122	172800	771632020	9200	9200	9200	9200	0
111	20241122	172700	771632020	9200	9200	9200	9200	0
112	20241122	172600	771632020	9200	9200	9200	9200	0
113	20241122	172500	771632020	9200	9200	9200	9200	0
114	20241122	172400	771632020	9200	9200	9200	9200	0
115	20241122	172300	771632020	9200	9200	9200	9200	0
116	20241122	172200	771632020	9200	9200	9200	9200	0
117	20241122	172100	771632020	9200	9200	9200	9200	0
118	20241122	172000	771632020	9200	9200	9200	9200	0
119	20241122	171900	771632020	9200	9200	9200	9200	0
120	20241122	171800	771632020	9200	9200	9200	9200	0
121	20241122	171700	771632020	9200	9200	9200	9200	0
122	20241122	171600	771632020	9200	9200	9200	9200	2231
123	20241122	171500	771632020	9200	9200	9200	9200	0
124	20241122	171400	771632020	9200	9200	9200	9200	0
125	20241122	171300	771632020	9200	9200	9200	9200	0
126	20241122	171200	771632020	9200	9200	9200	9200	0
127	20241122	171100	771632020	9200	9200	9200	9200	0
128	20241122	171000	771632020	9200	9200	9200	9200	0
129	20241122	170900	771632020	9200	9200	9200	9200	0
130	20241122	170800	771632020	9200	9200	9200	9200	0
131	20241122	170700	771632020	9200	9200	9200	9200	0
132	20241122	170600	771632020	9200	9200	9200	9200	0
133	20241122	170500	771632020	9200	9200	9200	9200	0
134	20241122	170400	771632020	9200	9200	9200	9200	0
135	20241122	170300	771632020	9200	9200	9200	9200	0
136	20241122	170200	771632020	9200	9200	9200	9200	0
137	20241122	170100	771632020	9200	9200	9200	9200	0
138	20241122	170000	771632020	9200	9200	9200	9200	0
139	20241122	165900	771632020	9200	9200	9200	9200	0
140	20241122	165800	771632020	9200	9200	9200	9200	0
141	20241122	165700	771632020	9200	9200	9200	9200	0
142	20241122	165600	771632020	9200	9200	9200	9200	0
143	20241122	165500	771632020	9200	9200	9200	9200	0
144	20241122	165400	771632020	9200	9200	9200	9200	0
145	20241122	165300	771632020	9200	9200	9200	9200	0
146	20241122	165200	771632020	9200	9200	9200	9200	0
147	20241122	165100	771632020	9200	9200	9200	9200	0
148	20241122	165000	771632020	9200	9200	9200	9200	0
149	20241122	164900	771632020	9200	9200	9200	9200	0
150	20241122	164800	771632020	9200	9200	9200	9200	0
151	20241122	164700	771632020	9200	9200	9200	9200	0
152	20241122	164600	771632020	9200	9200	9200	9200	2231
153	20241122	164500	771632020	9200	9200	9200	9200	0
154	20241122	164400	771632020	9200	9200	9200	9200	0
155	20241122	164300	771632020	9200	9200	9200	9200	0
156	20241122	164200	771632020	9200	9200	9200	9200	0
157	20241122	164100	771632020	9200	9200	9200	9200	0
158	20241122	164000	771632020	9200	9200	9200	9200	0
159	20241122	163900	771632020	9200	9200	9200	9200	0
160	20241122	163800	771632020	9200	9200	9200	9200	0
161	20241122	163700	771632020	9200	9200	9200	9200	0
162	20241122	163600	771632020	9200	9200	9200	9200	0
163	20241122	163500	771632020	9200	9200	9200	9200	0
164	20241122	163400	771632020	9200	9200	9200	9200	0
165	20241122	163300	771632020	9200	9200	9200	9200	0
166	20241122	163200	771632020	9200	9200	9200	9200	0
167	20241122	163100	771632020	9200	9200	9200	9200	0
168	20241122	163000	771632020	9200	9200	9200	9200	0
169	20241122	162900	771632020	9200	9200	9200	9200	0
170	20241122	162800	771632020	9200	9200	9200	9200	0
171	20241122	162700	771632020	9200	9200	9200	9200	0
172	20241122	162600	771632020	9200	9200	9200	9200	0
173	20241122	162500	771632020	9200	9200	9200	9200	0
174	20241122	162400	771632020	9200	9200	9200	9200	0
175	20241122	162300	771632020	9200	9200	9200	9200	0
176	20241122	162200	771632020	9200	9200	9200	9200	0
177	20241122	162100	771632020	9200	9200	9200	9200	0
178	20241122	162000	771632020	9200	9200	9200	9200	0
179	20241122	161900	771632020	9200	9200	9200	9200	0
180	20241122	161800	771632020	9200	9200	9200	9200	0
181	20241122	161700	771632020	9200	9200	9200	9200	0
182	20241122	161600	771632020	9200	9200	9200	9200	2231
183	20241122	161500	771632020	9200	9200	9200	9200	0
184	20241122	161400	771632020	9200	9200	9200	9200	0
185	20241122	161300	771632020	9200	9200	9200	9200	0
186	20241122	161200	771632020	9200	9200	9200	9200	0
187	20241122	161100	771632020	9200	9200	9200	9200	0
188	20241122	161000	771632020	9200	9200	9200	9200	0
189	20241122	160900	771632020	9200	9200	9200	9200	0
190	20241122	160800	771632020	9200	9200	9200	9200	0
191	20241122	160700	771632020	9200	9200	9200	9200	0
192	20241122	160600	771632020	9200	9200	9200	9200	0
193	20241122	160500	771632020	9200	9200	9200	9200	0
194	20241122	160400	771632020	9200	9200	9200	9200	0
195	20241122	160300	771632020	9200	9200	9200	9200	0
196	20241122	160200	771632020	9200	9200	9200	9200	0
197	20241122	160100	771632020	9200	9200	9200	9200	0
198	20241122	160000	771632020	9200	9200	9200	9200	0
199	20241122	155900	771632020	9200	9200	9200	9200	0
200	20241122	155800	771632020	9200	9200	9200	9200	0
201	20241122	155700	771632020	9200	9200	9200	9200	0
202	20241122	155600	771632020	9200	9200	9200	9200	0
203	20241122	155500	771632020	9200	9200	9200	9200	0
204	20241122	155400	771632020	9200	9200	9200	9200	0
205	20241122	155300	771632020	9200	9200	9200	9200	0
206	20241122	155200	771632020	9200	9200	9200	9200	0
207	20241122	155100	771632020	9200	9200	9200	9200	0
208	20241122	155000	771632020	9200	9200	9200	9200	0
209	20241122	154900	771632020	9200	9200	9200	9200	0
210	20241122	154800	771632020	9200	9200	9200	9200	0
211	20241122	154700	771632020	9200	9200	9200	9200	0
212	20241122	154600	771632020	9200	9200	9200	9200	2231
213	20241122	154500	771632020	9200	9200	9200	9200	0
214	20241122	154400	771632020	9200	9200	9200	9200	0
215	20241122	154300	771632020	9200	9200	9200	9200	0
216	20241122	154200	771632020	9200	9200	9200	9200	0
217	20241122	154100	771632020	9200	9200	9200	9200	0
218	20241122	154000	771632020	9200	9200	9200	9200	0
219	20241122	153900	771632020	9200	9200	9200	9200	0
220	20241122	153800	771632020	9200	9200	9200	9200	0
221	20241122	153700	771632020	9200	9200	9200	9200	0
222	20241122	153600	771632020	9200	9200	9200	9200	0
223	20241122	153500	771632020	9200	9200	9200	9200	0
224	20241122	153400	771632020	9200	9200	9200	9200	0
225	20241122	153300	771632020	9200	9200	9200	9200	0
226	20241122	153200	771632020	9200	9200	9200	9200	0
227	20241122	153100	771632020	9200	9200	9200	9200	0
228	20241122	153000	771632020	9200	9200	9200	9200	2231
229	20241122	152900	751106820	9200	9200	9200	9200	0
230	20241122	152800	751106820	9200	9200	9200	9200	0
231	20241122	152700	751106820	9200	9200	9200	9200	0
232	20241122	152600	751106820	9200	9200	9200	9200	0
233	20241122	152500	751106820	9200	9200	9200	9200	0
234	20241122	152400	751106820	9200	9200	9200	9200	0
235	20241122	152300	751106820	9200	9200	9200	9200	0
236	20241122	152200	751106820	9200	9200	9200	9200	0
237	20241122	152100	751106820	9200	9200	9200	9200	0
238	20241122	152000	751106820	9200	9200	9200	9200	0
239	20241122	151900	751106820	9200	9190	9200	9170	245
240	20241122	151800	748857670	9200	9200	9200	9200	20
241	20241122	151700	748673670	9200	9200	9200	9200	321
242	20241122	151600	745720470	9200	9200	9200	9200	3
243	20241122	151500	745692870	9190	9190	9190	9190	117
244	20241122	151400	744617640	9190	9190	9190	9190	2
245	20241122	151300	744599260	9190	9190	9190	9190	0
246	20241122	151200	744599260	9190	9180	9190	9180	137
247	20241122	151100	743340560	9190	9190	9190	9190	0
248	20241122	151000	743340560	9190	9200	9200	9190	4
249	20241122	150900	743303790	9190	9200	9200	9190	60
250	20241122	150800	742752130	9190	9190	9190	9190	7
251	20241122	150700	742687800	9200	9200	9200	9200	2
252	20241122	150600	742669400	9190	9190	9200	9190	535
253	20241122	150500	737752660	9180	9180	9180	9180	1
254	20241122	150400	737743480	9190	9170	9190	9170	96
255	20241122	150300	736862920	9180	9180	9180	9180	1
256	20241122	150200	736853740	9160	9170	9170	9160	52
257	20241122	150100	736377410	9170	9170	9170	9170	0
258	20241122	150000	736377410	9170	9170	9170	9160	137
259	20241122	145900	735121150	9170	9170	9170	9170	14
260	20241122	145800	734992770	9180	9180	9180	9180	0
261	20241122	145700	734992770	9180	9180	9180	9180	0
262	20241122	145600	734992770	9180	9170	9180	9170	31
263	20241122	145500	734708490	9170	9180	9180	9170	48
264	20241122	145400	734268320	9170	9170	9170	9170	45
265	20241122	145300	733855670	9170	9180	9180	9170	25
266	20241122	145200	733626410	9190	9180	9190	9180	2
267	20241122	145100	733608040	9190	9180	9190	9170	131
268	20241122	145000	732406710	9180	9190	9190	9180	37
269	20241122	144900	732066750	9210	9210	9210	9210	0
270	20241122	144800	732066750	9210	9210	9210	9210	0
271	20241122	144700	732066750	9210	9200	9220	9200	302
272	20241122	144600	729287500	9190	9190	9190	9190	22
273	20241122	144500	729085320	9200	9200	9200	9200	0
274	20241122	144400	729085320	9200	9200	9200	9200	1
275	20241122	144300	729076120	9190	9190	9190	9190	0
276	20241122	144200	729076120	9190	9190	9190	9190	1
277	20241122	144100	729066930	9200	9200	9200	9200	0
278	20241122	144000	729066930	9200	9190	9200	9190	22
279	20241122	143900	728864690	9190	9190	9190	9190	0
280	20241122	143800	728864690	9190	9190	9190	9190	0
281	20241122	143700	728864690	9190	9190	9190	9190	1
282	20241122	143600	728855500	9180	9180	9180	9170	265
283	20241122	143500	726424520	9180	9180	9180	9180	2
284	20241122	143400	726406160	9180	9180	9180	9180	2
285	20241122	143300	726387800	9190	9190	9190	9190	11
286	20241122	143200	726286710	9190	9190	9190	9190	1
287	20241122	143100	726277520	9180	9180	9180	9180	20
288	20241122	143000	726093920	9190	9190	9190	9190	143
289	20241122	142900	724779750	9190	9190	9190	9190	60
290	20241122	142800	724228350	9200	9200	9200	9200	0
291	20241122	142700	724228350	9200	9200	9200	9200	0
292	20241122	142600	724228350	9200	9200	9200	9200	6
293	20241122	142500	724173150	9200	9200	9200	9200	0
294	20241122	142400	724173150	9200	9200	9200	9200	12
295	20241122	142300	724062750	9200	9200	9200	9200	42
296	20241122	142200	723676350	9210	9210	9210	9200	62
297	20241122	142100	723105510	9210	9210	9210	9210	1
298	20241122	142000	723096300	9210	9210	9210	9210	23
299	20241122	141900	722884470	9210	9220	9220	9210	135
300	20241122	141800	721641090	9210	9210	9210	9210	100
301	20241122	141700	720720090	9220	9220	9220	9220	196
302	20241122	141600	718912970	9220	9220	9220	9220	80
303	20241122	141500	718175370	9230	9220	9230	9220	71
304	20241122	141400	717520730	9210	9200	9210	9200	25
305	20241122	141300	717290680	9220	9200	9220	9200	51
306	20241122	141200	716821450	9200	9210	9210	9190	202
307	20241122	141100	714964820	9230	9220	9230	9220	79
308	20241122	141000	714236430	9220	9220	9230	9210	12
309	20241122	140900	714125790	9220	9230	9230	9210	399
310	20241122	140800	710445430	9240	9240	9240	9230	160
311	20241122	140700	708968540	9240	9240	9240	9230	113
312	20241122	140600	707925420	9240	9230	9240	9230	68
313	20241122	140500	707297700	9240	9190	9240	9190	1952
314	20241122	140400	689315950	9180	9190	9190	9170	1240
315	20241122	140300	677935820	9190	9220	9220	9180	7609
316	20241122	140200	608028270	9220	9210	9220	9210	505
317	20241122	140100	603375370	9200	9200	9200	9200	200
318	20241122	140000	601535370	9210	9210	9210	9200	45
319	20241122	135900	601121020	9200	9200	9200	9200	11
320	20241122	135800	601019820	9210	9220	9220	9210	140
321	20241122	135700	599730350	9220	9210	9220	9210	113
322	20241122	135600	598689570	9210	9210	9210	9200	757
323	20241122	135500	591718010	9210	9210	9210	9210	13
324	20241122	135400	591598280	9210	9210	9210	9210	315
325	20241122	135300	588697130	9220	9220	9220	9220	2
326	20241122	135200	588678690	9220	9220	9220	9220	2
327	20241122	135100	588660250	9220	9220	9220	9220	0
328	20241122	135000	588660250	9220	9210	9220	9210	125
329	20241122	134900	587508850	9210	9210	9210	9210	0
330	20241122	134800	587508850	9210	9210	9210	9210	0
331	20241122	134700	587508850	9210	9210	9210	9210	0
332	20241122	134600	587508850	9210	9220	9220	9210	22
333	20241122	134500	587306120	9220	9220	9220	9220	0
334	20241122	134400	587306120	9220	9210	9220	9210	204
335	20241122	134300	585427270	9210	9190	9210	9190	1421
336	20241122	134200	572346250	9190	9210	9210	9170	2560
337	20241122	134100	548823800	9220	9220	9220	9220	62
338	20241122	134000	548252160	9220	9230	9230	9220	438
339	20241122	133900	544213790	9220	9220	9220	9220	18
340	20241122	133800	544047830	9230	9230	9230	9230	10
341	20241122	133700	543955530	9230	9230	9230	9230	1
342	20241122	133600	543946300	9230	9230	9230	9230	112
343	20241122	133500	542912540	9240	9240	9240	9240	0
344	20241122	133400	542912540	9240	9230	9240	9230	14
345	20241122	133300	542783300	9230	9230	9230	9230	0
346	20241122	133200	542783300	9230	9240	9240	9230	15
347	20241122	133100	542644740	9230	9230	9230	9230	42
348	20241122	133000	542257080	9230	9230	9230	9230	1
349	20241122	132900	542247850	9230	9230	9230	9230	0
350	20241122	132800	542247850	9230	9230	9230	9230	111
351	20241122	132700	541223320	9230	9210	9230	9210	317
352	20241122	132600	538300510	9210	9220	9220	9210	60
353	20241122	132500	537747410	9220	9220	9220	9220	27
354	20241122	132400	537498470	9220	9230	9230	9220	16
355	20241122	132300	537350940	9220	9210	9230	9200	53
356	20241122	132200	536862700	9210	9200	9210	9200	3
357	20241122	132100	536835090	9200	9200	9220	9200	526
358	20241122	132000	531985720	9200	9220	9230	9190	770
359	20241122	131900	524903410	9230	9210	9240	9210	36
360	20241122	131800	524570810	9210	9210	9210	9210	1
361	20241122	131700	524561600	9210	9200	9250	9200	133
362	20241122	131600	523332450	9210	9240	9240	9210	123
363	20241122	131500	522196560	9210	9210	9240	9210	123
364	20241122	131400	521060700	9210	9240	9240	9210	176
365	20241122	131300	519435300	9220	9220	9220	9220	89
366	20241122	131200	518614720	9220	9240	9240	9220	2155
367	20241122	131100	498702580	9230	9210	9230	9210	146
368	20241122	131000	497355740	9220	9210	9220	9210	104
369	20241122	130900	496396880	9220	9200	9220	9200	61
370	20241122	130800	495835130	9200	9200	9200	9200	0
371	20241122	130700	495835130	9200	9200	9200	9200	1
372	20241122	130600	495825930	9190	9190	9190	9190	2
373	20241122	130500	495807550	9200	9210	9210	9180	118
374	20241122	130400	494723420	9210	9200	9210	9200	11
375	20241122	130300	494622210	9200	9220	9230	9180	150
376	20241122	130200	493242790	9240	9220	9240	9220	33
377	20241122	130100	492938390	9220	9210	9240	9210	513
378	20241122	130000	488208960	9200	9210	9210	9200	4
379	20241122	125900	488172130	9200	9200	9200	9200	47
380	20241122	125800	487739730	9210	9210	9210	9210	1
381	20241122	125700	487730520	9200	9200	9200	9200	13
382	20241122	125600	487610920	9210	9210	9210	9210	2
383	20241122	125500	487592500	9200	9200	9200	9200	2
384	20241122	125400	487574100	9200	9190	9200	9190	1372
385	20241122	125300	474965410	9210	9230	9230	9200	511
386	20241122	125200	470263000	9240	9240	9240	9240	11
387	20241122	125100	470161360	9250	9250	9250	9250	0
388	20241122	125000	470161360	9250	9230	9250	9230	7
389	20241122	124900	470096730	9230	9230	9230	9230	5
390	20241122	124800	470050580	9230	9230	9230	9230	0
391	20241122	124700	470050580	9230	9230	9230	9230	1
392	20241122	124600	470041350	9240	9240	9240	9240	130
393	20241122	124500	468840150	9240	9240	9240	9240	0
394	20241122	124400	468840150	9240	9240	9240	9240	0
395	20241122	124300	468840150	9240	9240	9240	9230	27
396	20241122	124200	468590920	9240	9240	9240	9240	1
397	20241122	124100	468581680	9250	9240	9250	9230	437
398	20241122	124000	464540500	9240	9240	9240	9240	0
399	20241122	123900	464540500	9240	9240	9240	9240	0
400	20241122	123800	464540500	9240	9240	9240	9240	1
401	20241122	123700	464531260	9230	9230	9230	9230	1
402	20241122	123600	464522030	9240	9220	9240	9220	47
403	20241122	123500	464088670	9230	9230	9230	9230	0
404	20241122	123400	464088670	9230	9230	9230	9230	11
405	20241122	123300	463987140	9240	9250	9250	9240	299
406	20241122	123200	461223180	9240	9220	9240	9220	175
407	20241122	123100	459607830	9220	9220	9220	9220	2
408	20241122	123000	459589390	9220	9220	9220	9220	12
409	20241122	122900	459478750	9220	9220	9220	9220	7
410	20241122	122800	459414210	9220	9220	9220	9210	9
411	20241122	122700	459331240	9220	9220	9220	9220	5
412	20241122	122600	459285140	9220	9220	9220	9220	0
413	20241122	122500	459285140	9220	9210	9220	9210	115
414	20241122	122400	458225940	9190	9210	9210	9190	252
415	20241122	122300	455907240	9220	9230	9230	9220	705
416	20241122	122200	449407030	9230	9240	9240	9230	429
417	20241122	122100	445447330	9240	9240	9240	9230	410
418	20241122	122000	441662950	9230	9240	9240	9230	246
419	20241122	121900	439390170	9240	9240	9240	9240	5
420	20241122	121800	439343970	9240	9240	9240	9230	30
421	20241122	121700	439066870	9230	9230	9230	9230	0
422	20241122	121600	439066870	9230	9230	9230	9230	104
423	20241122	121500	438106950	9240	9240	9240	9240	2104
424	20241122	121400	418665990	9250	9240	9250	9240	173
425	20241122	121300	417067030	9240	9240	9240	9240	10
426	20241122	121200	416974630	9240	9230	9240	9230	88
427	20241122	121100	416162100	9220	9220	9220	9210	47
428	20241122	121000	415728770	9220	9210	9220	9210	40
429	20241122	120900	415360330	9200	9210	9210	9200	408
430	20241122	120800	411603650	9210	9210	9210	9210	0
431	20241122	120700	411603650	9210	9210	9210	9190	1954
432	20241122	120600	393613790	9220	9230	9230	9220	819
433	20241122	120500	386062580	9230	9220	9230	9220	50
434	20241122	120400	385601570	9220	9230	9230	9220	150
435	20241122	120300	384218460	9230	9230	9230	9230	251
436	20241122	120200	381901730	9230	9230	9230	9230	106
437	20241122	120100	380923350	9240	9240	9240	9230	28
438	20241122	120000	380664700	9230	9240	9240	9230	5
439	20241122	115900	380618540	9240	9240	9240	9240	11
440	20241122	115800	380516900	9240	9250	9250	9240	17
441	20241122	115700	380359800	9250	9250	9250	9250	41
442	20241122	115600	379980550	9250	9250	9250	9240	61
443	20241122	115500	379416310	9250	9230	9250	9230	7
444	20241122	115400	379351580	9250	9230	9250	9230	35
445	20241122	115300	379028490	9250	9250	9250	9250	10
446	20241122	115200	378935990	9260	9260	9260	9260	0
447	20241122	115100	378935990	9260	9240	9260	9240	515
448	20241122	115000	374171370	9240	9240	9240	9240	12
449	20241122	114900	374060490	9240	9240	9240	9240	0
450	20241122	114800	374060490	9240	9240	9240	9240	0
451	20241122	114700	374060490	9240	9240	9240	9240	10
452	20241122	114600	373968090	9240	9240	9240	9240	11
453	20241122	114500	373866450	9240	9240	9240	9240	0
454	20241122	114400	373866450	9240	9240	9240	9240	0
455	20241122	114300	373866450	9240	9230	9240	9230	828
456	20241122	114200	366224000	9230	9260	9260	9230	6102
457	20241122	114100	309731680	9270	9280	9280	9270	14
458	20241122	114000	309601880	9280	9260	9280	9260	898
459	20241122	113900	301276100	9260	9250	9260	9250	554
460	20241122	113800	296150570	9250	9250	9250	9250	67
461	20241122	113700	295530820	9240	9240	9240	9240	10
462	20241122	113600	295438420	9250	9250	9250	9250	11
463	20241122	113500	295336670	9240	9240	9240	9240	96
464	20241122	113400	294449630	9240	9240	9240	9240	0
465	20241122	113300	294449630	9240	9240	9240	9240	0
466	20241122	113200	294449630	9240	9250	9250	9240	132
467	20241122	113100	293228640	9240	9230	9250	9230	649
468	20241122	113000	287232930	9220	9230	9230	9220	381
469	20241122	112900	283716920	9230	9230	9230	9230	300
470	20241122	112800	280947920	9240	9240	9240	9240	0
471	20241122	112700	280947920	9240	9240	9240	9240	11
472	20241122	112600	280846280	9230	9220	9230	9220	932
473	20241122	112500	272243930	9230	9230	9230	9230	107
474	20241122	112400	271256320	9230	9230	9230	9230	0
475	20241122	112300	271256320	9230	9220	9230	9220	35
476	20241122	112200	270933290	9230	9220	9230	9220	215
477	20241122	112100	268950880	9210	9200	9210	9200	979
478	20241122	112000	259943650	9210	9210	9210	9210	335
479	20241122	111900	256858300	9210	9210	9210	9210	33
480	20241122	111800	256554370	9210	9210	9220	9210	60
481	20241122	111700	256001760	9210	9210	9210	9210	347
482	20241122	111600	252805890	9200	9190	9200	9190	36
483	20241122	111500	252474700	9190	9190	9190	9190	0
484	20241122	111400	252474700	9190	9200	9200	9190	194
485	20241122	111300	250690630	9200	9200	9200	9200	5
486	20241122	111200	250644630	9190	9190	9190	9190	0
487	20241122	111100	250644630	9190	9190	9190	9190	0
488	20241122	111000	250644630	9190	9190	9190	9190	81
489	20241122	110900	249900240	9190	9210	9210	9190	207
490	20241122	110800	247995760	9200	9210	9210	9200	26
491	20241122	110700	247756380	9210	9210	9210	9210	30
492	20241122	110600	247480080	9210	9210	9210	9210	117
493	20241122	110500	246402510	9220	9220	9220	9220	400
494	20241122	110400	242714510	9210	9200	9210	9200	264
495	20241122	110300	240283710	9190	9200	9200	9190	293
496	20241122	110200	237588510	9200	9200	9200	9200	0
497	20241122	110100	237588510	9200	9200	9200	9200	0
498	20241122	110000	237588510	9200	9200	9200	9200	261
499	20241122	105900	235187310	9200	9190	9200	9190	20
500	20241122	105800	235003400	9190	9190	9190	9190	0
501	20241122	105700	235003400	9190	9190	9190	9190	103
502	20241122	105600	234056830	9200	9210	9210	9200	568
503	20241122	105500	228829950	9210	9200	9210	9200	12
504	20241122	105400	228719440	9210	9200	9210	9200	402
505	20241122	105300	225017040	9210	9200	9210	9200	958
506	20241122	105200	216196440	9200	9200	9200	9200	362
507	20241122	105100	212866040	9200	9200	9200	9200	138
508	20241122	105000	211596440	9200	9200	9200	9200	10
509	20241122	104900	211504440	9190	9190	9190	9190	0
510	20241122	104800	211504440	9190	9190	9190	9190	72
511	20241122	104700	210842760	9190	9200	9200	9190	348
512	20241122	104600	207644500	9220	9210	9220	9210	151
513	20241122	104500	206252470	9200	9200	9200	9200	17
514	20241122	104400	206096070	9210	9210	9220	9200	107
515	20241122	104300	205109800	9200	9200	9200	9180	1381
516	20241122	104200	192409960	9210	9210	9210	9210	0
517	20241122	104100	192409960	9210	9210	9230	9210	293
518	20241122	104000	189707920	9220	9210	9220	9210	211
519	20241122	103900	187763780	9210	9210	9220	9210	18
520	20241122	103800	187597990	9200	9200	9200	9200	3
521	20241122	103700	187570390	9200	9200	9200	9200	0
522	20241122	103600	187570390	9200	9190	9230	9170	403
523	20241122	103500	183861270	9190	9170	9240	9170	2101
524	20241122	103400	164537850	9160	9160	9170	9160	22
525	20241122	103300	164336130	9160	9160	9160	9160	12
526	20241122	103200	164226210	9170	9170	9170	9160	18
527	20241122	103100	164061170	9160	9160	9160	9160	5
528	20241122	103000	164015370	9160	9160	9170	9160	19
529	20241122	102900	163841320	9160	9160	9160	9160	1
530	20241122	102800	163832160	9150	9150	9150	9150	0
531	20241122	102700	163832160	9150	9150	9150	9150	0
532	20241122	102600	163832160	9150	9160	9160	9150	32
533	20241122	102500	163539250	9150	9170	9170	9150	108
534	20241122	102400	162549210	9170	9170	9170	9170	85
535	20241122	102300	161769760	9170	9160	9170	9160	657
536	20241122	102200	155746960	9160	9160	9160	9160	10
537	20241122	102100	155655360	9150	9150	9150	9150	37
538	20241122	102000	155316810	9150	9150	9150	9150	201
539	20241122	101900	153477660	9150	9150	9150	9150	0
540	20241122	101800	153477660	9150	9150	9150	9150	0
541	20241122	101700	153477660	9150	9150	9150	9150	1
542	20241122	101600	153468510	9150	9140	9150	9140	17
543	20241122	101500	153313120	9140	9140	9160	9140	138
544	20241122	101400	152050150	9130	9130	9130	9130	0
545	20241122	101300	152050150	9130	9130	9160	9130	348
546	20241122	101200	148865960	9130	9130	9130	9130	0
547	20241122	101100	148865960	9130	9130	9130	9130	41
548	20241122	101000	148491630	9130	9120	9130	9120	30
549	20241122	100900	148217930	9120	9140	9140	9120	158
550	20241122	100800	146775630	9140	9140	9140	9140	1
551	20241122	100700	146766490	9140	9140	9140	9140	0
552	20241122	100600	146766490	9140	9130	9140	9130	3
553	20241122	100500	146739090	9130	9130	9130	9130	0
554	20241122	100400	146739090	9130	9140	9140	9130	13
555	20241122	100300	146620290	9130	9130	9130	9130	5
556	20241122	100200	146574640	9140	9140	9140	9140	8
557	20241122	100100	146501520	9150	9150	9150	9150	23
558	20241122	100000	146291070	9150	9150	9150	9150	61
559	20241122	095900	145732920	9150	9150	9150	9150	11
560	20241122	095800	145632270	9140	9140	9140	9140	0
561	20241122	095700	145632270	9140	9140	9140	9140	111
562	20241122	095600	144617730	9140	9140	9140	9140	0
563	20241122	095500	144617730	9140	9140	9140	9140	132
564	20241122	095400	143411250	9130	9130	9130	9130	102
565	20241122	095300	142479990	9130	9130	9130	9130	20
566	20241122	095200	142297390	9130	9130	9130	9130	10
567	20241122	095100	142206090	9130	9130	9130	9130	419
568	20241122	095000	138380620	9140	9130	9170	9130	2055
569	20241122	094900	119574190	9130	9130	9130	9130	0
570	20241122	094800	119574190	9130	9130	9130	9130	64
571	20241122	094700	118989870	9120	9110	9140	9110	964
572	20241122	094600	110197820	9110	9120	9120	9110	4
573	20241122	094500	110161360	9120	9120	9120	9120	83
574	20241122	094400	109404400	9120	9120	9150	9120	17
575	20241122	094300	109248970	9110	9110	9140	9110	98
576	20241122	094200	108355370	9110	9110	9110	9110	1
577	20241122	094100	108346260	9100	9100	9100	9100	37
578	20241122	094000	108009560	9090	9100	9100	9090	309
579	20241122	093900	105199710	9110	9100	9110	9100	119
580	20241122	093800	104116420	9100	9100	9100	9100	548
581	20241122	093700	99129620	9100	9130	9130	9100	371
582	20241122	093600	95751470	9130	9130	9140	9130	401
583	20241122	093500	92090260	9130	9130	9130	9130	133
584	20241122	093400	90875970	9130	9130	9130	9130	57
585	20241122	093300	90355560	9130	9120	9130	9120	73
586	20241122	093200	89689700	9120	9120	9120	9120	11
587	20241122	093100	89589380	9120	9120	9120	9120	1
588	20241122	093000	89580260	9120	9120	9120	9120	285
589	20241122	092900	86981060	9120	9120	9120	9120	25
590	20241122	092800	86753060	9120	9120	9120	9120	2
591	20241122	092700	86734820	9130	9130	9130	9130	105
592	20241122	092600	85776170	9140	9140	9140	9140	1
593	20241122	092500	85767030	9140	9140	9140	9140	11
594	20241122	092400	85666490	9130	9130	9150	9130	136
595	20241122	092300	84423460	9140	9130	9140	9110	498
596	20241122	092200	79874450	9140	9120	9140	9110	118
597	20241122	092100	78796700	9130	9110	9130	9110	219
598	20241122	092000	76799070	9110	9110	9120	9110	205
599	20241122	091900	74930840	9110	9110	9110	9110	141
600	20241122	091800	73646330	9120	9120	9120	9110	1319
601	20241122	091700	61628700	9130	9130	9130	9130	168
602	20241122	091600	60094860	9130	9140	9160	9130	1121
603	20241122	091500	49856920	9150	9150	9150	9150	88
604	20241122	091400	49051720	9150	9150	9170	9150	805
605	20241122	091300	41681330	9150	9150	9150	9150	15
606	20241122	091200	41544080	9150	9150	9150	9150	216
607	20241122	091100	39567680	9160	9160	9160	9160	0
608	20241122	091000	39567680	9160	9160	9170	9160	366
609	20241122	090900	36214990	9160	9170	9170	9140	500
610	20241122	090800	31633540	9130	9130	9160	9130	287
611	20241122	090700	29006610	9150	9150	9150	9120	208
612	20241122	090600	27106470	9140	9140	9140	9140	45
613	20241122	090500	26695170	9140	9130	9140	9130	6
614	20241122	090400	26640380	9130	9130	9130	9130	1
615	20241122	090300	26631250	9110	9100	9110	9100	5
616	20241122	090200	26585730	9100	9100	9100	9100	0
617	20241122	090100	26585730	9100	9090	9100	9090	8
618	20241122	090000	26512990	9100	9070	9100	9070	2923