KissMeData/017510/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190200	9895193605	2940	2940	2940	2940	21731
3	20231124	190100	9895193605	2940	2940	2940	2940	0
4	20231124	190000	9895193605	2940	2940	2940	2940	0
5	20231124	185900	9895193605	2940	2940	2940	2940	0
6	20231124	185800	9895193605	2940	2940	2940	2940	0
7	20231124	185700	9895193605	2940	2940	2940	2940	0
8	20231124	185600	9895193605	2940	2940	2940	2940	0
9	20231124	185500	9895193605	2940	2940	2940	2940	0
10	20231124	185400	9895193605	2940	2940	2940	2940	0
11	20231124	185300	9895193605	2940	2940	2940	2940	0
12	20231124	185200	9895193605	2940	2940	2940	2940	0
13	20231124	185100	9895193605	2940	2940	2940	2940	0
14	20231124	185000	9895193605	2940	2940	2940	2940	0
15	20231124	184900	9895193605	2940	2940	2940	2940	0
16	20231124	184800	9895193605	2940	2940	2940	2940	0
17	20231124	184700	9895193605	2940	2940	2940	2940	0
18	20231124	184600	9895193605	2940	2940	2940	2940	0
19	20231124	184500	9895193605	2940	2940	2940	2940	0
20	20231124	184400	9895193605	2940	2940	2940	2940	0
21	20231124	184300	9895193605	2940	2940	2940	2940	0
22	20231124	184200	9895193605	2940	2940	2940	2940	0
23	20231124	184100	9895193605	2940	2940	2940	2940	0
24	20231124	184000	9895193605	2940	2940	2940	2940	0
25	20231124	183900	9895193605	2940	2940	2940	2940	0
26	20231124	183800	9895193605	2940	2940	2940	2940	0
27	20231124	183700	9895193605	2940	2940	2940	2940	0
28	20231124	183600	9895193605	2940	2940	2940	2940	0
29	20231124	183500	9895193605	2940	2940	2940	2940	0
30	20231124	183400	9895193605	2940	2940	2940	2940	0
31	20231124	183300	9895193605	2940	2940	2940	2940	0
32	20231124	183200	9895193605	2940	2940	2940	2940	21731
33	20231124	183100	9895193605	2940	2940	2940	2940	0
34	20231124	183000	9895193605	2940	2940	2940	2940	0
35	20231124	182900	9895193605	2940	2940	2940	2940	0
36	20231124	182800	9895193605	2940	2940	2940	2940	0
37	20231124	182700	9895193605	2940	2940	2940	2940	0
38	20231124	182600	9895193605	2940	2940	2940	2940	0
39	20231124	182500	9895193605	2940	2940	2940	2940	0
40	20231124	182400	9895193605	2940	2940	2940	2940	0
41	20231124	182300	9895193605	2940	2940	2940	2940	0
42	20231124	182200	9895193605	2940	2940	2940	2940	0
43	20231124	182100	9895193605	2940	2940	2940	2940	0
44	20231124	182000	9895193605	2940	2940	2940	2940	0
45	20231124	181900	9895193605	2940	2940	2940	2940	0
46	20231124	181800	9895193605	2940	2940	2940	2940	0
47	20231124	181700	9895193605	2940	2940	2940	2940	0
48	20231124	181600	9895193605	2940	2940	2940	2940	0
49	20231124	181500	9895193605	2940	2940	2940	2940	0
50	20231124	181400	9895193605	2940	2940	2940	2940	0
51	20231124	181300	9895193605	2940	2940	2940	2940	0
52	20231124	181200	9895193605	2940	2940	2940	2940	0
53	20231124	181100	9895193605	2940	2940	2940	2940	0
54	20231124	181000	9895193605	2940	2940	2940	2940	0
55	20231124	180900	9895193605	2940	2940	2940	2940	0
56	20231124	180800	9895193605	2940	2940	2940	2940	0
57	20231124	180700	9895193605	2940	2940	2940	2940	0
58	20231124	180600	9895193605	2940	2940	2940	2940	0
59	20231124	180500	9895193605	2940	2940	2940	2940	0
60	20231124	180400	9895193605	2940	2940	2940	2940	0
61	20231124	180300	9895193605	2940	2940	2940	2940	0
62	20231124	180200	9895193605	2940	2940	2940	2940	21731
63	20231124	180100	9895193605	2940	2940	2940	2940	0
64	20231124	180000	9895193605	2940	2940	2940	2940	0
65	20231124	175900	9895193605	2940	2940	2940	2940	0
66	20231124	175800	9895193605	2940	2940	2940	2940	0
67	20231124	175700	9895193605	2940	2940	2940	2940	0
68	20231124	175600	9895193605	2940	2940	2940	2940	0
69	20231124	175500	9895193605	2940	2940	2940	2940	0
70	20231124	175400	9895193605	2940	2940	2940	2940	0
71	20231124	175300	9895193605	2940	2940	2940	2940	0
72	20231124	175200	9895193605	2940	2940	2940	2940	0
73	20231124	175100	9895193605	2940	2940	2940	2940	0
74	20231124	175000	9895193605	2940	2940	2940	2940	0
75	20231124	174900	9895193605	2940	2940	2940	2940	0
76	20231124	174800	9895193605	2940	2940	2940	2940	0
77	20231124	174700	9895193605	2940	2940	2940	2940	0
78	20231124	174600	9895193605	2940	2940	2940	2940	0
79	20231124	174500	9895193605	2940	2940	2940	2940	0
80	20231124	174400	9895193605	2940	2940	2940	2940	0
81	20231124	174300	9895193605	2940	2940	2940	2940	0
82	20231124	174200	9895193605	2940	2940	2940	2940	0
83	20231124	174100	9895193605	2940	2940	2940	2940	0
84	20231124	174000	9895193605	2940	2940	2940	2940	0
85	20231124	173900	9895193605	2940	2940	2940	2940	0
86	20231124	173800	9895193605	2940	2940	2940	2940	0
87	20231124	173700	9895193605	2940	2940	2940	2940	0
88	20231124	173600	9895193605	2940	2940	2940	2940	0
89	20231124	173500	9895193605	2940	2940	2940	2940	0
90	20231124	173400	9895193605	2940	2940	2940	2940	0
91	20231124	173300	9895193605	2940	2940	2940	2940	0
92	20231124	173200	9895193605	2940	2940	2940	2940	21731
93	20231124	173100	9895193605	2940	2940	2940	2940	0
94	20231124	173000	9895193605	2940	2940	2940	2940	0
95	20231124	172900	9895193605	2940	2940	2940	2940	0
96	20231124	172800	9895193605	2940	2940	2940	2940	0
97	20231124	172700	9895193605	2940	2940	2940	2940	0
98	20231124	172600	9895193605	2940	2940	2940	2940	0
99	20231124	172500	9895193605	2940	2940	2940	2940	0
100	20231124	172400	9895193605	2940	2940	2940	2940	0
101	20231124	172300	9895193605	2940	2940	2940	2940	0
102	20231124	172200	9895193605	2940	2940	2940	2940	0
103	20231124	172100	9895193605	2940	2940	2940	2940	0
104	20231124	172000	9895193605	2940	2940	2940	2940	0
105	20231124	171900	9895193605	2940	2940	2940	2940	0
106	20231124	171800	9895193605	2940	2940	2940	2940	0
107	20231124	171700	9895193605	2940	2940	2940	2940	0
108	20231124	171600	9895193605	2940	2940	2940	2940	0
109	20231124	171500	9895193605	2940	2940	2940	2940	0
110	20231124	171400	9895193605	2940	2940	2940	2940	0
111	20231124	171300	9895193605	2940	2940	2940	2940	0
112	20231124	171200	9895193605	2940	2940	2940	2940	0
113	20231124	171100	9895193605	2940	2940	2940	2940	0
114	20231124	171000	9895193605	2940	2940	2940	2940	0
115	20231124	170900	9895193605	2940	2940	2940	2940	0
116	20231124	170800	9895193605	2940	2940	2940	2940	0
117	20231124	170700	9895193605	2940	2940	2940	2940	0
118	20231124	170600	9895193605	2940	2940	2940	2940	0
119	20231124	170500	9895193605	2940	2940	2940	2940	0
120	20231124	170400	9895193605	2940	2940	2940	2940	0
121	20231124	170300	9895193605	2940	2940	2940	2940	0
122	20231124	170200	9895193605	2940	2940	2940	2940	21731
123	20231124	170100	9895193605	2940	2940	2940	2940	0
124	20231124	170000	9895193605	2940	2940	2940	2940	0
125	20231124	165900	9895193605	2940	2940	2940	2940	0
126	20231124	165800	9895193605	2940	2940	2940	2940	0
127	20231124	165700	9895193605	2940	2940	2940	2940	0
128	20231124	165600	9895193605	2940	2940	2940	2940	0
129	20231124	165500	9895193605	2940	2940	2940	2940	0
130	20231124	165400	9895193605	2940	2940	2940	2940	0
131	20231124	165300	9895193605	2940	2940	2940	2940	0
132	20231124	165200	9895193605	2940	2940	2940	2940	0
133	20231124	165100	9895193605	2940	2940	2940	2940	0
134	20231124	165000	9895193605	2940	2940	2940	2940	0
135	20231124	164900	9895193605	2940	2940	2940	2940	0
136	20231124	164800	9895193605	2940	2940	2940	2940	0
137	20231124	164700	9895193605	2940	2940	2940	2940	0
138	20231124	164600	9895193605	2940	2940	2940	2940	0
139	20231124	164500	9895193605	2940	2940	2940	2940	0
140	20231124	164400	9895193605	2940	2940	2940	2940	0
141	20231124	164300	9895193605	2940	2940	2940	2940	0
142	20231124	164200	9895193605	2940	2940	2940	2940	0
143	20231124	164100	9895193605	2940	2940	2940	2940	0
144	20231124	164000	9895193605	2940	2940	2940	2940	0
145	20231124	163900	9895193605	2940	2940	2940	2940	0
146	20231124	163800	9895193605	2940	2940	2940	2940	0
147	20231124	163700	9895193605	2940	2940	2940	2940	0
148	20231124	163600	9895193605	2940	2940	2940	2940	0
149	20231124	163500	9895193605	2940	2940	2940	2940	0
150	20231124	163400	9895193605	2940	2940	2940	2940	0
151	20231124	163300	9895193605	2940	2940	2940	2940	0
152	20231124	163200	9895193605	2940	2940	2940	2940	21731
153	20231124	163100	9895193605	2940	2940	2940	2940	0
154	20231124	163000	9895193605	2940	2940	2940	2940	0
155	20231124	162900	9895193605	2940	2940	2940	2940	0
156	20231124	162800	9895193605	2940	2940	2940	2940	0
157	20231124	162700	9895193605	2940	2940	2940	2940	0
158	20231124	162600	9895193605	2940	2940	2940	2940	0
159	20231124	162500	9895193605	2940	2940	2940	2940	0
160	20231124	162400	9895193605	2940	2940	2940	2940	0
161	20231124	162300	9895193605	2940	2940	2940	2940	0
162	20231124	162200	9895193605	2940	2940	2940	2940	0
163	20231124	162100	9895193605	2940	2940	2940	2940	0
164	20231124	162000	9895193605	2940	2940	2940	2940	0
165	20231124	161900	9895193605	2940	2940	2940	2940	0
166	20231124	161800	9895193605	2940	2940	2940	2940	0
167	20231124	161700	9895193605	2940	2940	2940	2940	0
168	20231124	161600	9895193605	2940	2940	2940	2940	0
169	20231124	161500	9895193605	2940	2940	2940	2940	0
170	20231124	161400	9895193605	2940	2940	2940	2940	0
171	20231124	161300	9895193605	2940	2940	2940	2940	0
172	20231124	161200	9895193605	2940	2940	2940	2940	0
173	20231124	161100	9895193605	2940	2940	2940	2940	0
174	20231124	161000	9895193605	2940	2940	2940	2940	0
175	20231124	160900	9895193605	2940	2940	2940	2940	0
176	20231124	160800	9895193605	2940	2940	2940	2940	0
177	20231124	160700	9895193605	2940	2940	2940	2940	0
178	20231124	160600	9895193605	2940	2940	2940	2940	0
179	20231124	160500	9895193605	2940	2940	2940	2940	0
180	20231124	160400	9895193605	2940	2940	2940	2940	0
181	20231124	160300	9895193605	2940	2940	2940	2940	0
182	20231124	160200	9895193605	2940	2940	2940	2940	21731
183	20231124	160100	9895193605	2940	2940	2940	2940	0
184	20231124	160000	9895193605	2940	2940	2940	2940	0
185	20231124	155900	9895193605	2940	2940	2940	2940	0
186	20231124	155800	9895193605	2940	2940	2940	2940	0
187	20231124	155700	9895193605	2940	2940	2940	2940	0
188	20231124	155600	9895193605	2940	2940	2940	2940	0
189	20231124	155500	9895193605	2940	2940	2940	2940	0
190	20231124	155400	9895193605	2940	2940	2940	2940	0
191	20231124	155300	9895193605	2940	2940	2940	2940	0
192	20231124	155200	9895193605	2940	2940	2940	2940	0
193	20231124	155100	9895193605	2940	2940	2940	2940	0
194	20231124	155000	9895193605	2940	2940	2940	2940	0
195	20231124	154900	9895193605	2940	2940	2940	2940	0
196	20231124	154800	9895193605	2940	2940	2940	2940	0
197	20231124	154700	9895193605	2940	2940	2940	2940	0
198	20231124	154600	9895193605	2940	2940	2940	2940	0
199	20231124	154500	9895193605	2940	2940	2940	2940	0
200	20231124	154400	9895193605	2940	2940	2940	2940	0
201	20231124	154300	9895193605	2940	2940	2940	2940	0
202	20231124	154200	9895193605	2940	2940	2940	2940	0
203	20231124	154100	9895193605	2940	2940	2940	2940	0
204	20231124	154000	9895193605	2940	2940	2940	2940	0
205	20231124	153900	9895193605	2940	2940	2940	2940	0
206	20231124	153800	9895193605	2940	2940	2940	2940	0
207	20231124	153700	9895193605	2940	2940	2940	2940	0
208	20231124	153600	9895193605	2940	2940	2940	2940	0
209	20231124	153500	9895193605	2940	2940	2940	2940	0
210	20231124	153400	9895193605	2940	2940	2940	2940	0
211	20231124	153300	9895193605	2940	2940	2940	2940	0
212	20231124	153200	9895193605	2940	2940	2940	2940	21731
213	20231124	153100	9895193605	2940	2940	2940	2940	0
214	20231124	153000	9895193605	2940	2940	2940	2940	21731
215	20231124	152900	9831304465	2960	2960	2960	2960	0
216	20231124	152800	9831304465	2960	2960	2960	2960	0
217	20231124	152700	9831304465	2960	2960	2960	2960	0
218	20231124	152600	9831304465	2960	2960	2960	2960	0
219	20231124	152500	9831304465	2960	2960	2960	2960	0
220	20231124	152400	9831304465	2960	2960	2960	2960	0
221	20231124	152300	9831304465	2960	2960	2960	2960	0
222	20231124	152200	9831304465	2960	2960	2960	2960	0
223	20231124	152100	9831304465	2960	2960	2960	2960	0
224	20231124	152000	9831304465	2960	2960	2960	2960	0
225	20231124	151900	9831304465	2960	2980	2985	2955	5032
226	20231124	151800	9816380690	2985	2985	2985	2985	1628
227	20231124	151700	9811521110	2985	2985	2985	2985	815
228	20231124	151600	9809088335	2985	2990	2990	2985	54
229	20231124	151500	9808926970	2985	2995	2995	2985	1383
230	20231124	151400	9804787090	2995	2995	2995	2990	1766
231	20231124	151300	9799500570	2990	2985	2990	2960	2412
232	20231124	151200	9792339850	2985	3005	3005	2985	1817
233	20231124	151100	9786908970	3005	3005	3005	3005	0
234	20231124	151000	9786908970	3005	3000	3005	2985	2452
235	20231124	150900	9779548940	3000	2990	3000	2990	1680
236	20231124	150800	9774521315	2990	2985	2990	2985	1350
237	20231124	150700	9770490480	2985	2970	3005	2970	2908
238	20231124	150600	9761782340	2970	2965	2970	2960	5499
239	20231124	150500	9745481780	2965	2965	2970	2965	926
240	20231124	150400	9742735835	2965	2980	2980	2960	5934
241	20231124	150300	9725119830	2975	2980	2995	2975	3844
242	20231124	150200	9713681290	2990	2975	2990	2975	374
243	20231124	150100	9712567875	2975	3000	3000	2975	1720
244	20231124	150000	9707438780	3000	2990	3000	2990	271
245	20231124	145900	9706625990	3010	2980	3010	2980	839
246	20231124	145800	9704107140	2980	3000	3000	2980	3009
247	20231124	145700	9695114990	3010	3000	3010	3000	1472
248	20231124	145600	9690693000	3000	3005	3005	3000	740
249	20231124	145500	9688469395	3010	3010	3010	3010	200
250	20231124	145400	9687867395	3015	3015	3015	3010	174
251	20231124	145300	9687342955	3015	3010	3015	3005	2084
252	20231124	145200	9681068680	3010	3010	3015	3010	380
253	20231124	145100	9679924800	3010	3005	3010	3005	3939
254	20231124	145000	9668082055	3005	3005	3005	3005	0
255	20231124	144900	9668082055	3005	3005	3005	3005	1
256	20231124	144800	9668079050	3005	3005	3005	3005	1
257	20231124	144700	9668076045	3000	3000	3000	3000	275
258	20231124	144600	9667251045	3005	2990	3005	2990	1737
259	20231124	144500	9662035115	3000	3000	3000	3000	18
260	20231124	144400	9661981115	2990	3000	3000	2990	984
261	20231124	144300	9659029435	3005	3000	3005	3000	844
262	20231124	144200	9656497105	2995	2990	2995	2990	438
263	20231124	144100	9655185625	2990	3000	3000	2990	1239
264	20231124	144000	9651477165	3005	3005	3005	3005	398
265	20231124	143900	9650281175	3005	3000	3005	3000	848
266	20231124	143800	9647733185	3000	3005	3010	3000	334
267	20231124	143700	9646728705	3000	3000	3000	3000	0
268	20231124	143600	9646728705	3000	3000	3000	2995	1579
269	20231124	143500	9641992060	2995	2995	2995	2995	1864
270	20231124	143400	9636409380	2995	2995	3000	2995	1306
271	20231124	143300	9632497905	2995	3000	3000	2995	2835
272	20231124	143200	9624001820	3000	3000	3000	3000	991
273	20231124	143100	9621028820	3000	3005	3005	3000	122
274	20231124	143000	9620662795	3000	3005	3005	3000	56
275	20231124	142900	9620494615	3005	3010	3010	3005	645
276	20231124	142800	9618555890	3010	3015	3015	3010	3069
277	20231124	142700	9609317680	3015	3010	3015	3000	1083
278	20231124	142600	9606060420	3010	3010	3010	3000	1471
279	20231124	142500	9601643540	3015	3010	3015	2995	405
280	20231124	142400	9600427555	3010	2990	3010	2990	3895
281	20231124	142300	9588767885	3000	2990	3000	2990	51
282	20231124	142200	9588615385	2980	3005	3010	2980	609
283	20231124	142100	9586792920	2995	2995	2995	2995	30
284	20231124	142000	9586703070	3000	2980	3000	2980	98
285	20231124	141900	9586409240	2980	2990	2990	2980	2769
286	20231124	141800	9578152580	2990	3005	3010	2990	73
287	20231124	141700	9577933775	3005	3010	3010	3005	110
288	20231124	141600	9577603205	3010	3010	3010	3010	32
289	20231124	141500	9577506885	2985	3010	3015	2985	2334
290	20231124	141400	9570518595	3010	3005	3010	3005	152
291	20231124	141300	9570061325	3005	3000	3005	3000	737
292	20231124	141200	9567846940	3000	3000	3000	3000	25
293	20231124	141100	9567771940	3000	2985	3000	2985	437
294	20231124	141000	9566462350	2985	2985	2990	2985	835
295	20231124	140900	9563968550	2990	2990	2990	2990	424
296	20231124	140800	9562700790	2990	2995	2995	2990	770
297	20231124	140700	9560397930	2995	2990	2995	2990	147
298	20231124	140600	9559957675	2990	2985	2990	2980	3246
299	20231124	140500	9550266410	2985	2965	2985	2965	304
300	20231124	140400	9549361555	2970	2960	2970	2960	2513
301	20231124	140300	9541910940	2960	2965	2970	2960	2597
302	20231124	140200	9534212950	2965	2965	2970	2965	153
303	20231124	140100	9533759295	2970	2970	2975	2970	323
304	20231124	140000	9532799930	2970	2975	2975	2970	2723
305	20231124	135900	9524708430	2980	2980	2980	2975	770
306	20231124	135800	9522417355	2975	2980	2980	2975	1900
307	20231124	135700	9516759250	2990	2985	2990	2980	2360
308	20231124	135600	9509720085	2985	2990	2995	2985	1317
309	20231124	135500	9505787770	2995	2995	2995	2990	1678
310	20231124	135400	9500770240	2995	2995	3000	2990	2504
311	20231124	135300	9493276740	3000	3000	3000	2995	1176
312	20231124	135200	9489750145	3005	3005	3005	2995	3673
313	20231124	135100	9478731770	3005	3005	3005	3000	1869
314	20231124	135000	9473124485	3005	3005	3010	3000	4837
315	20231124	134900	9458609720	3010	3005	3010	3005	1010
316	20231124	134800	9455574660	3010	3010	3010	3005	6700
317	20231124	134700	9435430860	3010	3010	3010	3010	1733
318	20231124	134600	9430214530	3010	3015	3015	3010	3441
319	20231124	134500	9419855470	3015	3020	3020	3015	154
320	20231124	134400	9419391075	3020	3020	3020	3020	0
321	20231124	134300	9419391075	3020	3025	3025	3020	737
322	20231124	134200	9417163495	3025	3030	3030	3020	2290
323	20231124	134100	9410231790	3025	3015	3025	3015	1977
324	20231124	134000	9404264890	3015	3015	3020	3015	14
325	20231124	133900	9404222640	3015	3015	3015	3015	119
326	20231124	133800	9403863855	3015	3015	3015	3015	484
327	20231124	133700	9402404595	3015	3015	3015	3015	65
328	20231124	133600	9402208620	3020	3015	3020	3015	212
329	20231124	133500	9401569435	3015	3020	3020	3010	451
330	20231124	133400	9400211535	3010	3015	3020	3005	3789
331	20231124	133300	9388808995	3015	3015	3015	3010	1795
332	20231124	133200	9383399505	3010	3010	3015	3010	214
333	20231124	133100	9382755315	3010	3010	3010	3010	20
334	20231124	133000	9382695115	3015	3010	3015	3010	2630
335	20231124	132900	9374774315	3010	3015	3015	3010	563
336	20231124	132800	9373079665	3010	3015	3015	3010	3157
337	20231124	132700	9363570540	3010	3015	3015	3010	697
338	20231124	132600	9361471790	3025	3020	3025	3020	31
339	20231124	132500	9361378165	3015	3015	3015	3015	892
340	20231124	132400	9358688785	3015	3015	3015	3015	1
341	20231124	132300	9358685770	3030	3015	3030	3015	1314
342	20231124	132200	9354714015	3015	3015	3015	3015	277
343	20231124	132100	9353878860	3015	3010	3015	3010	350
344	20231124	132000	9352824265	3015	3020	3020	3010	4789
345	20231124	131900	9338376875	3020	3020	3020	3020	685
346	20231124	131800	9336308175	3025	3025	3025	3025	27
347	20231124	131700	9336226500	3025	3025	3030	3025	401
348	20231124	131600	9335013470	3025	3025	3025	3020	1521
349	20231124	131500	9330415375	3030	3030	3030	3030	1
350	20231124	131400	9330412345	3030	3030	3030	3025	328
351	20231124	131300	9329419790	3025	3030	3030	3025	448
352	20231124	131200	9328062585	3030	3030	3030	3030	0
353	20231124	131100	9328062585	3030	3025	3030	3025	476
354	20231124	131000	9326622580	3025	3025	3030	3025	114
355	20231124	130900	9326277700	3025	3025	3025	3025	10
356	20231124	130800	9326247450	3030	3030	3035	3025	803
357	20231124	130700	9323818155	3030	3030	3030	3030	101
358	20231124	130600	9323512125	3025	3030	3030	3025	80
359	20231124	130500	9323269975	3030	3025	3030	3025	388
360	20231124	130400	9322095380	3025	3030	3030	3025	422
361	20231124	130300	9320816765	3045	3040	3045	3030	225
362	20231124	130200	9320134840	3035	3040	3040	3035	2336
363	20231124	130100	9313042685	3040	3040	3045	3040	552
364	20231124	130000	9311362895	3040	3040	3040	3040	203
365	20231124	125900	9310745775	3040	3035	3040	3035	1495
366	20231124	125800	9306203235	3040	3040	3040	3040	499
367	20231124	125700	9304686275	3045	3045	3045	3045	56
368	20231124	125600	9304515755	3045	3045	3045	3045	211
369	20231124	125500	9303873260	3045	3045	3045	3045	101
370	20231124	125400	9303565715	3045	3040	3045	3035	329
371	20231124	125300	9302564170	3035	3035	3035	3035	9
372	20231124	125200	9302536855	3035	3045	3045	3035	364
373	20231124	125100	9301430840	3040	3035	3045	3035	313
374	20231124	125000	9300479310	3040	3035	3040	3035	264
375	20231124	124900	9299677375	3040	3040	3045	3040	69
376	20231124	124800	9299467610	3045	3040	3045	3040	203
377	20231124	124700	9298850480	3045	3045	3045	3040	167
378	20231124	124600	9298342130	3045	3040	3045	3040	4
379	20231124	124500	9298329960	3045	3045	3045	3045	40
380	20231124	124400	9298208160	3040	3045	3045	3040	101
381	20231124	124300	9297901115	3045	3030	3045	3030	237
382	20231124	124200	9297181985	3025	3025	3025	3025	104
383	20231124	124100	9296867385	3025	3025	3025	3025	551
384	20231124	124000	9295200610	3025	3030	3030	3025	1602
385	20231124	123900	9290352425	3030	3030	3030	3030	431
386	20231124	123800	9289046495	3030	3030	3030	3025	2134
387	20231124	123700	9282586140	3030	3030	3030	3030	3175
388	20231124	123600	9272965890	3030	3040	3040	3030	326
389	20231124	123500	9271976730	3040	3040	3040	3030	1186
390	20231124	123400	9268379665	3050	3050	3050	3050	0
391	20231124	123300	9268379665	3050	3030	3050	3030	19
392	20231124	123200	9268321855	3050	3050	3050	3030	714
393	20231124	123100	9266157155	3050	3030	3050	3030	238
394	20231124	123000	9265435435	3030	3030	3030	3030	297
395	20231124	122900	9264535525	3030	3045	3045	3030	2517
396	20231124	122800	9256896825	3045	3045	3045	3045	202
397	20231124	122700	9256281735	3045	3035	3045	3035	1318
398	20231124	122600	9252277605	3035	3045	3045	3035	743
399	20231124	122500	9250019865	3045	3045	3045	3045	0
400	20231124	122400	9250019865	3045	3045	3045	3045	565
401	20231124	122300	9248299440	3045	3045	3045	3040	333
402	20231124	122200	9247285475	3040	3040	3040	3040	445
403	20231124	122100	9245932675	3045	3050	3050	3045	714
404	20231124	122000	9243758515	3050	3060	3060	3050	56
405	20231124	121900	9243587705	3050	3055	3060	3050	481
406	20231124	121800	9242118750	3050	3045	3050	3045	1023
407	20231124	121700	9239001665	3050	3045	3050	3045	167
408	20231124	121600	9238493145	3045	3040	3045	3040	672
409	20231124	121500	9236449755	3040	3040	3040	3035	45
410	20231124	121400	9236313125	3035	3035	3035	3035	300
411	20231124	121300	9235402625	3035	3035	3035	3035	0
412	20231124	121200	9235402625	3035	3040	3040	3035	11
413	20231124	121100	9235369190	3035	3040	3040	3035	109
414	20231124	121000	9235038285	3040	3040	3040	3040	23
415	20231124	120900	9234968365	3030	3030	3040	3030	534
416	20231124	120800	9233345115	3030	3030	3040	3030	502
417	20231124	120700	9231823755	3030	3030	3030	3030	382
418	20231124	120600	9230666295	3030	3025	3030	3025	14
419	20231124	120500	9230623890	3030	3025	3040	3025	1081
420	20231124	120400	9227350945	3020	3025	3025	3020	2100
421	20231124	120300	9221002345	3025	3025	3025	3025	528
422	20231124	120200	9219405145	3025	3025	3025	3025	2503
423	20231124	120100	9211833570	3025	3030	3030	3025	735
424	20231124	120000	9209609845	3025	3030	3030	3025	711
425	20231124	115900	9207458045	3025	3030	3030	3025	227
426	20231124	115800	9206770250	3025	3040	3040	3025	3068
427	20231124	115700	9197463910	3040	3040	3040	3040	5
428	20231124	115600	9197448710	3040	3040	3040	3040	496
429	20231124	115500	9195940870	3040	3045	3045	3030	29
430	20231124	115400	9195852595	3030	3035	3035	3030	4575
431	20231124	115300	9181976650	3035	3035	3035	3035	22
432	20231124	115200	9181909880	3035	3040	3040	3035	103
433	20231124	115100	9181596805	3040	3040	3045	3040	217
434	20231124	115000	9180937120	3040	3035	3040	3035	125
435	20231124	114900	9180557730	3035	3035	3035	3035	905
436	20231124	114800	9177811055	3035	3040	3040	3035	413
437	20231124	114700	9176555560	3040	3040	3040	3040	340
438	20231124	114600	9175521960	3040	3035	3040	3035	5
439	20231124	114500	9175506770	3040	3030	3040	3030	185
440	20231124	114400	9174944500	3030	3035	3035	3030	311
441	20231124	114300	9174001915	3040	3035	3040	3035	291
442	20231124	114200	9173117300	3030	3040	3040	3030	4
443	20231124	114100	9173105170	3025	3030	3030	3025	2122
444	20231124	114000	9166683360	3030	3040	3040	3030	6663
445	20231124	113900	9146488695	3035	3035	3040	3035	2007
446	20231124	113800	9140397425	3035	3035	3035	3035	208
447	20231124	113700	9139766145	3035	3035	3040	3035	2041
448	20231124	113600	9133565200	3040	3040	3040	3035	2233
449	20231124	113500	9126784125	3040	3040	3040	3040	303
450	20231124	113400	9125863005	3045	3045	3045	3045	1739
451	20231124	113300	9120567750	3045	3055	3055	3045	1386
452	20231124	113200	9116343045	3055	3050	3055	3050	808
453	20231124	113100	9113878125	3055	3075	3075	3055	3064
454	20231124	113000	9104492130	3075	3080	3080	3065	1548
455	20231124	112900	9099738465	3080	3080	3085	3080	246
456	20231124	112800	9098980285	3080	3080	3080	3075	1242
457	20231124	112700	9095157065	3080	3080	3080	3080	18
458	20231124	112600	9095101625	3085	3085	3085	3065	185
459	20231124	112500	9094533520	3085	3090	3095	3055	5667
460	20231124	112400	9077076220	3090	3070	3095	3065	8147
461	20231124	112300	9051966915	3070	3070	3070	3070	1911
462	20231124	112200	9046100145	3065	3065	3070	3065	901
463	20231124	112100	9043338090	3070	3060	3070	3060	635
464	20231124	112000	9041392300	3060	3055	3060	3055	328
465	20231124	111900	9040389410	3055	3050	3055	3050	53
466	20231124	111800	9040227510	3045	3045	3045	3045	315
467	20231124	111700	9039268335	3045	3050	3050	3045	182
468	20231124	111600	9038713840	3045	3055	3055	3045	574
469	20231124	111500	9036963100	3050	3050	3050	3045	287
470	20231124	111400	9036087875	3050	3055	3055	3045	31
471	20231124	111300	9035993310	3045	3045	3045	3045	231
472	20231124	111200	9035289915	3065	3065	3065	3040	249
473	20231124	111100	9034527210	3070	3040	3070	3040	3678
474	20231124	111000	9023303895	3050	3055	3055	3040	153
475	20231124	110900	9022837250	3045	3045	3045	3045	332
476	20231124	110800	9021826310	3045	3045	3045	3040	619
477	20231124	110700	9019944005	3050	3040	3050	3040	234
478	20231124	110600	9019232335	3040	3035	3040	3035	3288
479	20231124	110500	9009241820	3035	3035	3040	3035	749
480	20231124	110400	9006965295	3035	3035	3035	3030	972
481	20231124	110300	9004017140	3035	3030	3035	3030	5723
482	20231124	110200	8986666405	3030	3035	3035	3030	1078
483	20231124	110100	8983399025	3030	3040	3040	3030	8649
484	20231124	110000	8957114650	3040	3045	3045	3040	5411
485	20231124	105900	8940662425	3045	3055	3060	3040	2402
486	20231124	105800	8933348175	3045	3050	3050	3045	2491
487	20231124	105700	8925754540	3050	3060	3060	3050	1242
488	20231124	105600	8921959490	3060	3065	3065	3060	1778
489	20231124	105500	8916518095	3065	3065	3065	3065	668
490	20231124	105400	8914470675	3065	3060	3065	3060	34
491	20231124	105300	8914366600	3060	3075	3080	3060	1639
492	20231124	105200	8909339115	3080	3065	3080	3065	185
493	20231124	105100	8908769805	3065	3075	3075	3065	216
494	20231124	105000	8908105625	3075	3080	3080	3060	2334
495	20231124	104900	8900939570	3080	3085	3085	3080	1586
496	20231124	104800	8896053250	3080	3075	3090	3075	6138
497	20231124	104700	8877131925	3075	3060	3075	3055	5910
498	20231124	104600	8858992620	3055	3060	3060	3050	309
499	20231124	104500	8858048605	3050	3060	3060	3050	2917
500	20231124	104400	8849134550	3060	3060	3065	3060	2338
501	20231124	104300	8841980165	3060	3070	3070	3060	2466
502	20231124	104200	8834424070	3070	3065	3070	3065	495
503	20231124	104100	8832904740	3060	3050	3060	3050	579
504	20231124	104000	8831133425	3055	3050	3055	3050	95
505	20231124	103900	8830843325	3050	3050	3050	3050	262
506	20231124	103800	8830044225	3045	3040	3045	3040	3125
507	20231124	103700	8820540135	3040	3045	3045	3040	657
508	20231124	103600	8818540195	3045	3040	3045	3040	3583
509	20231124	103500	8807630035	3045	3050	3055	3040	2914
510	20231124	103400	8798751275	3050	3055	3055	3050	649
511	20231124	103300	8796771555	3055	3060	3060	3045	2811
512	20231124	103200	8788195770	3060	3065	3065	3055	353
513	20231124	103100	8787115020	3065	3070	3070	3055	5249
514	20231124	103000	8771043930	3060	3070	3075	3060	7646
515	20231124	102900	8747580305	3070	3070	3070	3060	8543
516	20231124	102800	8721385905	3065	3065	3085	3065	10754
517	20231124	102700	8688323445	3065	3045	3065	3040	16976
518	20231124	102600	8636429275	3045	3045	3050	3040	2163
519	20231124	102500	8629841895	3045	3040	3045	3035	927
520	20231124	102400	8627024370	3040	3040	3045	3040	1005
521	20231124	102300	8623968925	3045	3040	3045	3040	381
522	20231124	102200	8622810650	3040	3040	3040	3035	580
523	20231124	102100	8621050025	3040	3045	3045	3035	2995
524	20231124	102000	8611945950	3045	3040	3045	3040	3485
525	20231124	101900	8601349145	3045	3040	3045	3040	1726
526	20231124	101800	8596101575	3045	3040	3045	3040	844
527	20231124	101700	8593533400	3045	3040	3045	3035	2362
528	20231124	101600	8586353080	3045	3045	3045	3035	567
529	20231124	101500	8584631065	3030	3045	3050	3030	5492
530	20231124	101400	8567965135	3050	3055	3055	3030	563
531	20231124	101300	8566253395	3055	3055	3055	3035	5008
532	20231124	101200	8551000895	3050	3055	3055	3050	1604
533	20231124	101100	8546102020	3055	3060	3060	3045	1203
534	20231124	101000	8542425735	3060	3070	3075	3035	11204
535	20231124	100900	8508213830	3070	3055	3070	3055	4660
536	20231124	100800	8493921260	3055	3050	3055	3045	423
537	20231124	100700	8492630890	3045	3045	3050	3035	3194
538	20231124	100600	8482927910	3050	3030	3050	3030	13689
539	20231124	100500	8441385920	3030	3050	3050	3030	6083
540	20231124	100400	8422922090	3050	3050	3060	3040	15185
541	20231124	100300	8376606875	3050	3025	3060	3025	25596
542	20231124	100200	8298867990	3025	3030	3035	3025	17050
543	20231124	100100	8247259970	3025	3050	3050	3020	28460
544	20231124	100000	8160923620	3050	3085	3090	3045	18479
545	20231124	095900	8104228790	3080	3120	3120	3045	48096
546	20231124	095800	7955711900	3120	3130	3135	3120	10099
547	20231124	095700	7924148970	3135	3140	3140	3135	5597
548	20231124	095600	7906588660	3140	3140	3145	3135	8052
549	20231124	095500	7881331750	3140	3160	3160	3130	20125
550	20231124	095400	7818074620	3155	3180	3180	3155	39304
551	20231124	095300	7693521035	3180	3180	3185	3175	3966
552	20231124	095200	7680919205	3180	3185	3185	3175	2444
553	20231124	095100	7673155525	3175	3190	3190	3170	9700
554	20231124	095000	7642355765	3190	3165	3200	3165	5301
555	20231124	094900	7625481470	3165	3205	3210	3165	20468
556	20231124	094800	7560349710	3210	3190	3220	3190	11587
557	20231124	094700	7523201920	3190	3195	3205	3175	19134
558	20231124	094600	7462309360	3195	3240	3245	3190	30206
559	20231124	094500	7364978650	3240	3215	3255	3215	35764
560	20231124	094400	7249262785	3220	3185	3220	3185	22621
561	20231124	094300	7176891310	3190	3265	3265	3150	120673
562	20231124	094200	6789952480	3265	3260	3280	3250	73749
563	20231124	094100	6549287045	3255	3245	3260	3240	47205
564	20231124	094000	6395817115	3245	3225	3250	3215	46213
565	20231124	093900	6246459085	3225	3240	3260	3220	65854
566	20231124	093800	6032771895	3245	3220	3250	3220	42335
567	20231124	093700	5895469945	3220	3225	3255	3215	68709
568	20231124	093600	5673007750	3235	3245	3255	3215	77855
569	20231124	093500	5420981290	3240	3230	3245	3210	64473
570	20231124	093400	5212720195	3230	3235	3235	3190	42805
571	20231124	093300	5074987665	3230	3230	3245	3195	70823
572	20231124	093200	4847076790	3235	3185	3240	3180	56909
573	20231124	093100	4664122160	3180	3200	3200	3175	28329
574	20231124	093000	4573775720	3200	3210	3210	3180	40348
575	20231124	092900	4444816355	3205	3190	3210	3175	53519
576	20231124	092800	4273587430	3195	3160	3195	3160	47674
577	20231124	092700	4121914945	3170	3165	3175	3160	38559
578	20231124	092600	3999726040	3170	3150	3170	3145	26650
579	20231124	092500	3915375965	3150	3085	3180	3080	46757
580	20231124	092400	3768792655	3085	3170	3190	3085	101242
581	20231124	092300	3450874485	3170	3145	3195	3115	44763
582	20231124	092200	3310018305	3140	3220	3240	3110	92159
583	20231124	092100	3017065055	3220	3250	3280	3215	133710
584	20231124	092000	2581548535	3250	3250	3260	3225	49617
585	20231124	091900	2420562815	3245	3265	3280	3225	117811
586	20231124	091800	2037725635	3265	3180	3275	3180	161920
587	20231124	091700	1513064745	3185	3185	3195	3125	33011
588	20231124	091600	1408616845	3180	3175	3225	3165	103045
589	20231124	091500	1078647115	3175	3145	3180	3140	46820
590	20231124	091400	931089840	3180	3180	3180	3180	0
591	20231124	091300	931089840	3180	3100	3180	3100	67792
592	20231124	091200	717801025	3100	3090	3125	3085	13946
593	20231124	091100	674444620	3100	3115	3130	3090	43801
594	20231124	091000	538019775	3130	3095	3145	3080	20597
595	20231124	090900	474075810	3085	3135	3150	3080	30495
596	20231124	090800	379206085	3140	3055	3170	3035	41923
597	20231124	090700	249438280	3055	3015	3065	3010	19916
598	20231124	090600	188943420	3015	3000	3020	2990	10819
599	20231124	090500	156414315	3000	2980	3040	2965	30680
600	20231124	090400	64051005	2960	2925	2985	2925	10707
601	20231124	090300	32363935	2920	2915	2925	2915	926
602	20231124	090200	29660900	2920	2910	2935	2910	2076
603	20231124	090100	23597050	2910	2915	2920	2900	3477
604	20231124	090000	13455070	2915	2895	2915	2870	4641