KissMeData/002100/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183600	2583598890	9210	9210	9210	9210	1725
3	20241127	183500	2583598890	9210	9210	9210	9210	0
4	20241127	183400	2583598890	9210	9210	9210	9210	0
5	20241127	183300	2583598890	9210	9210	9210	9210	0
6	20241127	183200	2583598890	9210	9210	9210	9210	0
7	20241127	183100	2583598890	9210	9210	9210	9210	0
8	20241127	183000	2583598890	9210	9210	9210	9210	0
9	20241127	182900	2583598890	9210	9210	9210	9210	0
10	20241127	182800	2583598890	9210	9210	9210	9210	0
11	20241127	182700	2583598890	9210	9210	9210	9210	0
12	20241127	182600	2583598890	9210	9210	9210	9210	0
13	20241127	182500	2583598890	9210	9210	9210	9210	0
14	20241127	182400	2583598890	9210	9210	9210	9210	0
15	20241127	182300	2583598890	9210	9210	9210	9210	0
16	20241127	182200	2583598890	9210	9210	9210	9210	0
17	20241127	182100	2583598890	9210	9210	9210	9210	0
18	20241127	182000	2583598890	9210	9210	9210	9210	0
19	20241127	181900	2583598890	9210	9210	9210	9210	0
20	20241127	181800	2583598890	9210	9210	9210	9210	0
21	20241127	181700	2583598890	9210	9210	9210	9210	0
22	20241127	181600	2583598890	9210	9210	9210	9210	0
23	20241127	181500	2583598890	9210	9210	9210	9210	0
24	20241127	181400	2583598890	9210	9210	9210	9210	0
25	20241127	181300	2583598890	9210	9210	9210	9210	0
26	20241127	181200	2583598890	9210	9210	9210	9210	0
27	20241127	181100	2583598890	9210	9210	9210	9210	0
28	20241127	181000	2583598890	9210	9210	9210	9210	0
29	20241127	180900	2583598890	9210	9210	9210	9210	0
30	20241127	180800	2583598890	9210	9210	9210	9210	0
31	20241127	180700	2583598890	9210	9210	9210	9210	0
32	20241127	180600	2583598890	9210	9210	9210	9210	1725
33	20241127	180500	2583598890	9210	9210	9210	9210	0
34	20241127	180400	2583598890	9210	9210	9210	9210	0
35	20241127	180300	2583598890	9210	9210	9210	9210	0
36	20241127	180200	2583598890	9210	9210	9210	9210	0
37	20241127	180100	2583598890	9210	9210	9210	9210	0
38	20241127	180000	2583598890	9210	9210	9210	9210	0
39	20241127	175900	2583598890	9210	9210	9210	9210	0
40	20241127	175800	2583598890	9210	9210	9210	9210	0
41	20241127	175700	2583598890	9210	9210	9210	9210	0
42	20241127	175600	2583598890	9210	9210	9210	9210	0
43	20241127	175500	2583598890	9210	9210	9210	9210	0
44	20241127	175400	2583598890	9210	9210	9210	9210	0
45	20241127	175300	2583598890	9210	9210	9210	9210	0
46	20241127	175200	2583598890	9210	9210	9210	9210	0
47	20241127	175100	2583598890	9210	9210	9210	9210	0
48	20241127	175000	2583598890	9210	9210	9210	9210	0
49	20241127	174900	2583598890	9210	9210	9210	9210	0
50	20241127	174800	2583598890	9210	9210	9210	9210	0
51	20241127	174700	2583598890	9210	9210	9210	9210	0
52	20241127	174600	2583598890	9210	9210	9210	9210	0
53	20241127	174500	2583598890	9210	9210	9210	9210	0
54	20241127	174400	2583598890	9210	9210	9210	9210	0
55	20241127	174300	2583598890	9210	9210	9210	9210	0
56	20241127	174200	2583598890	9210	9210	9210	9210	0
57	20241127	174100	2583598890	9210	9210	9210	9210	0
58	20241127	174000	2583598890	9210	9210	9210	9210	0
59	20241127	173900	2583598890	9210	9210	9210	9210	0
60	20241127	173800	2583598890	9210	9210	9210	9210	0
61	20241127	173700	2583598890	9210	9210	9210	9210	0
62	20241127	173600	2583598890	9210	9210	9210	9210	1725
63	20241127	173500	2583598890	9210	9210	9210	9210	0
64	20241127	173400	2583598890	9210	9210	9210	9210	0
65	20241127	173300	2583598890	9210	9210	9210	9210	0
66	20241127	173200	2583598890	9210	9210	9210	9210	0
67	20241127	173100	2583598890	9210	9210	9210	9210	0
68	20241127	173000	2583598890	9210	9210	9210	9210	0
69	20241127	172900	2583598890	9210	9210	9210	9210	0
70	20241127	172800	2583598890	9210	9210	9210	9210	0
71	20241127	172700	2583598890	9210	9210	9210	9210	0
72	20241127	172600	2583598890	9210	9210	9210	9210	0
73	20241127	172500	2583598890	9210	9210	9210	9210	0
74	20241127	172400	2583598890	9210	9210	9210	9210	0
75	20241127	172300	2583598890	9210	9210	9210	9210	0
76	20241127	172200	2583598890	9210	9210	9210	9210	0
77	20241127	172100	2583598890	9210	9210	9210	9210	0
78	20241127	172000	2583598890	9210	9210	9210	9210	0
79	20241127	171900	2583598890	9210	9210	9210	9210	0
80	20241127	171800	2583598890	9210	9210	9210	9210	0
81	20241127	171700	2583598890	9210	9210	9210	9210	0
82	20241127	171600	2583598890	9210	9210	9210	9210	0
83	20241127	171500	2583598890	9210	9210	9210	9210	0
84	20241127	171400	2583598890	9210	9210	9210	9210	0
85	20241127	171300	2583598890	9210	9210	9210	9210	0
86	20241127	171200	2583598890	9210	9210	9210	9210	0
87	20241127	171100	2583598890	9210	9210	9210	9210	0
88	20241127	171000	2583598890	9210	9210	9210	9210	0
89	20241127	170900	2583598890	9210	9210	9210	9210	0
90	20241127	170800	2583598890	9210	9210	9210	9210	0
91	20241127	170700	2583598890	9210	9210	9210	9210	0
92	20241127	170600	2583598890	9210	9210	9210	9210	1725
93	20241127	170500	2583598890	9210	9210	9210	9210	0
94	20241127	170400	2583598890	9210	9210	9210	9210	0
95	20241127	170300	2583598890	9210	9210	9210	9210	0
96	20241127	170200	2583598890	9210	9210	9210	9210	0
97	20241127	170100	2583598890	9210	9210	9210	9210	0
98	20241127	170000	2583598890	9210	9210	9210	9210	0
99	20241127	165900	2583598890	9210	9210	9210	9210	0
100	20241127	165800	2583598890	9210	9210	9210	9210	0
101	20241127	165700	2583598890	9210	9210	9210	9210	0
102	20241127	165600	2583598890	9210	9210	9210	9210	0
103	20241127	165500	2583598890	9210	9210	9210	9210	0
104	20241127	165400	2583598890	9210	9210	9210	9210	0
105	20241127	165300	2583598890	9210	9210	9210	9210	0
106	20241127	165200	2583598890	9210	9210	9210	9210	0
107	20241127	165100	2583598890	9210	9210	9210	9210	0
108	20241127	165000	2583598890	9210	9210	9210	9210	0
109	20241127	164900	2583598890	9210	9210	9210	9210	0
110	20241127	164800	2583598890	9210	9210	9210	9210	0
111	20241127	164700	2583598890	9210	9210	9210	9210	0
112	20241127	164600	2583598890	9210	9210	9210	9210	0
113	20241127	164500	2583598890	9210	9210	9210	9210	0
114	20241127	164400	2583598890	9210	9210	9210	9210	0
115	20241127	164300	2583598890	9210	9210	9210	9210	0
116	20241127	164200	2583598890	9210	9210	9210	9210	0
117	20241127	164100	2583598890	9210	9210	9210	9210	0
118	20241127	164000	2583598890	9210	9210	9210	9210	0
119	20241127	163900	2583598890	9210	9210	9210	9210	0
120	20241127	163800	2583598890	9210	9210	9210	9210	0
121	20241127	163700	2583598890	9210	9210	9210	9210	0
122	20241127	163600	2583598890	9210	9210	9210	9210	1725
123	20241127	163500	2583598890	9210	9210	9210	9210	0
124	20241127	163400	2583598890	9210	9210	9210	9210	0
125	20241127	163300	2583598890	9210	9210	9210	9210	0
126	20241127	163200	2583598890	9210	9210	9210	9210	0
127	20241127	163100	2583598890	9210	9210	9210	9210	0
128	20241127	163000	2583598890	9210	9210	9210	9210	0
129	20241127	162900	2583598890	9210	9210	9210	9210	0
130	20241127	162800	2583598890	9210	9210	9210	9210	0
131	20241127	162700	2583598890	9210	9210	9210	9210	0
132	20241127	162600	2583598890	9210	9210	9210	9210	0
133	20241127	162500	2583598890	9210	9210	9210	9210	0
134	20241127	162400	2583598890	9210	9210	9210	9210	0
135	20241127	162300	2583598890	9210	9210	9210	9210	0
136	20241127	162200	2583598890	9210	9210	9210	9210	0
137	20241127	162100	2583598890	9210	9210	9210	9210	0
138	20241127	162000	2583598890	9210	9210	9210	9210	0
139	20241127	161900	2583598890	9210	9210	9210	9210	0
140	20241127	161800	2583598890	9210	9210	9210	9210	0
141	20241127	161700	2583598890	9210	9210	9210	9210	0
142	20241127	161600	2583598890	9210	9210	9210	9210	0
143	20241127	161500	2583598890	9210	9210	9210	9210	0
144	20241127	161400	2583598890	9210	9210	9210	9210	0
145	20241127	161300	2583598890	9210	9210	9210	9210	0
146	20241127	161200	2583598890	9210	9210	9210	9210	0
147	20241127	161100	2583598890	9210	9210	9210	9210	0
148	20241127	161000	2583598890	9210	9210	9210	9210	0
149	20241127	160900	2583598890	9210	9210	9210	9210	0
150	20241127	160800	2583598890	9210	9210	9210	9210	0
151	20241127	160700	2583598890	9210	9210	9210	9210	0
152	20241127	160600	2583598890	9210	9210	9210	9210	1725
153	20241127	160500	2583598890	9210	9210	9210	9210	0
154	20241127	160400	2583598890	9210	9210	9210	9210	0
155	20241127	160300	2583598890	9210	9210	9210	9210	0
156	20241127	160200	2583598890	9210	9210	9210	9210	0
157	20241127	160100	2583598890	9210	9210	9210	9210	0
158	20241127	160000	2583598890	9210	9210	9210	9210	0
159	20241127	155900	2583598890	9210	9210	9210	9210	0
160	20241127	155800	2583598890	9210	9210	9210	9210	0
161	20241127	155700	2583598890	9210	9210	9210	9210	0
162	20241127	155600	2583598890	9210	9210	9210	9210	0
163	20241127	155500	2583598890	9210	9210	9210	9210	0
164	20241127	155400	2583598890	9210	9210	9210	9210	0
165	20241127	155300	2583598890	9210	9210	9210	9210	0
166	20241127	155200	2583598890	9210	9210	9210	9210	0
167	20241127	155100	2583598890	9210	9210	9210	9210	0
168	20241127	155000	2583598890	9210	9210	9210	9210	0
169	20241127	154900	2583598890	9210	9210	9210	9210	0
170	20241127	154800	2583598890	9210	9210	9210	9210	0
171	20241127	154700	2583598890	9210	9210	9210	9210	0
172	20241127	154600	2583598890	9210	9210	9210	9210	0
173	20241127	154500	2583598890	9210	9210	9210	9210	0
174	20241127	154400	2583598890	9210	9210	9210	9210	0
175	20241127	154300	2583598890	9210	9210	9210	9210	0
176	20241127	154200	2583598890	9210	9210	9210	9210	0
177	20241127	154100	2583598890	9210	9210	9210	9210	0
178	20241127	154000	2583598890	9210	9210	9210	9210	0
179	20241127	153900	2583598890	9210	9210	9210	9210	0
180	20241127	153800	2583598890	9210	9210	9210	9210	0
181	20241127	153700	2583598890	9210	9210	9210	9210	0
182	20241127	153600	2583598890	9210	9210	9210	9210	1725
183	20241127	153500	2583598890	9210	9210	9210	9210	0
184	20241127	153400	2583598890	9210	9210	9210	9210	0
185	20241127	153300	2583598890	9210	9210	9210	9210	0
186	20241127	153200	2583598890	9210	9210	9210	9210	0
187	20241127	153100	2583598890	9210	9210	9210	9210	0
188	20241127	153000	2583598890	9210	9210	9210	9210	1725
189	20241127	152900	2567711640	9240	9240	9240	9240	0
190	20241127	152800	2567711640	9240	9240	9240	9240	0
191	20241127	152700	2567711640	9240	9240	9240	9240	0
192	20241127	152600	2567711640	9240	9240	9240	9240	0
193	20241127	152500	2567711640	9240	9240	9240	9240	0
194	20241127	152400	2567711640	9240	9240	9240	9240	0
195	20241127	152300	2567711640	9240	9240	9240	9240	0
196	20241127	152200	2567711640	9240	9240	9240	9240	0
197	20241127	152100	2567711640	9240	9240	9240	9240	0
198	20241127	152000	2567711640	9240	9240	9240	9240	0
199	20241127	151900	2567711640	9240	9240	9240	9220	328
200	20241127	151800	2564683260	9220	9220	9220	9220	10
201	20241127	151700	2564591060	9240	9240	9240	9240	0
202	20241127	151600	2564591060	9240	9240	9240	9240	1
203	20241127	151500	2564581820	9220	9220	9220	9220	0
204	20241127	151400	2564581820	9220	9230	9230	9220	463
205	20241127	151300	2560312920	9220	9220	9220	9220	0
206	20241127	151200	2560312920	9220	9220	9220	9220	0
207	20241127	151100	2560312920	9220	9220	9220	9220	10
208	20241127	151000	2560220720	9220	9220	9220	9220	0
209	20241127	150900	2560220720	9220	9230	9230	9220	447
210	20241127	150800	2556097440	9250	9240	9250	9230	42
211	20241127	150700	2555709750	9240	9240	9240	9240	25
212	20241127	150600	2555478750	9240	9240	9240	9240	12
213	20241127	150500	2555367870	9240	9230	9240	9230	54
214	20241127	150400	2554869440	9240	9240	9240	9240	194
215	20241127	150300	2553076880	9240	9240	9240	9240	500
216	20241127	150200	2548456880	9250	9260	9270	9250	255
217	20241127	150100	2546094810	9250	9250	9250	9250	1
218	20241127	150000	2546085560	9240	9240	9240	9240	1
219	20241127	145900	2546076320	9240	9240	9240	9240	526
220	20241127	145800	2541216080	9230	9240	9240	9230	111
221	20241127	145700	2540190840	9240	9260	9270	9240	424
222	20241127	145600	2536270690	9270	9270	9270	9270	1
223	20241127	145500	2536261420	9250	9260	9260	9250	310
224	20241127	145400	2533390980	9270	9260	9270	9260	19
225	20241127	145300	2533214900	9270	9250	9270	9250	137
226	20241127	145200	2531945940	9260	9260	9260	9260	87
227	20241127	145100	2531140320	9260	9260	9260	9260	0
228	20241127	145000	2531140320	9260	9260	9260	9260	1
229	20241127	144900	2531131060	9270	9270	9270	9270	0
230	20241127	144800	2531131060	9270	9270	9270	9270	0
231	20241127	144700	2531131060	9270	9260	9270	9260	20
232	20241127	144600	2530945670	9270	9260	9270	9260	145
233	20241127	144500	2529601970	9270	9260	9270	9260	57
234	20241127	144400	2529074140	9260	9250	9260	9250	183
235	20241127	144300	2527380400	9260	9260	9260	9260	1
236	20241127	144200	2527371140	9250	9250	9250	9250	18
237	20241127	144100	2527204640	9250	9250	9260	9250	38
238	20241127	144000	2526852990	9250	9250	9250	9250	78
239	20241127	143900	2526131490	9250	9250	9250	9250	90
240	20241127	143800	2525298990	9250	9250	9250	9250	193
241	20241127	143700	2523513740	9250	9250	9250	9250	50
242	20241127	143600	2523051240	9250	9250	9250	9250	322
243	20241127	143500	2520072740	9260	9260	9260	9260	10
244	20241127	143400	2519980140	9260	9260	9260	9260	24
245	20241127	143300	2519757900	9260	9260	9260	9260	20
246	20241127	143200	2519572700	9260	9260	9260	9260	1
247	20241127	143100	2519563440	9250	9250	9250	9250	431
248	20241127	143000	2515576690	9250	9250	9250	9250	50
249	20241127	142900	2515114190	9250	9250	9250	9250	44
250	20241127	142800	2514707190	9250	9260	9260	9250	110
251	20241127	142700	2513688600	9260	9250	9260	9250	31
252	20241127	142600	2513401840	9250	9250	9250	9250	0
253	20241127	142500	2513401840	9250	9260	9260	9250	216
254	20241127	142400	2511403680	9260	9260	9260	9260	0
255	20241127	142300	2511403680	9260	9260	9260	9260	0
256	20241127	142200	2511403680	9260	9260	9260	9260	30
257	20241127	142100	2511125880	9260	9260	9260	9260	3
258	20241127	142000	2511098100	9260	9260	9260	9260	0
259	20241127	141900	2511098100	9260	9260	9260	9260	18
260	20241127	141800	2510931420	9260	9260	9260	9260	0
261	20241127	141700	2510931420	9260	9260	9260	9260	50
262	20241127	141600	2510468420	9270	9270	9270	9270	0
263	20241127	141500	2510468420	9270	9270	9270	9270	0
264	20241127	141400	2510468420	9270	9270	9270	9270	0
265	20241127	141300	2510468420	9270	9270	9270	9270	0
266	20241127	141200	2510468420	9270	9270	9270	9270	0
267	20241127	141100	2510468420	9270	9270	9270	9270	0
268	20241127	141000	2510468420	9270	9260	9270	9260	2
269	20241127	140900	2510449890	9230	9240	9250	9230	86
270	20241127	140800	2509654650	9230	9230	9230	9230	0
271	20241127	140700	2509654650	9230	9230	9230	9230	100
272	20241127	140600	2508731650	9230	9230	9230	9230	0
273	20241127	140500	2508731650	9230	9230	9230	9230	1500
274	20241127	140400	2494886650	9250	9250	9250	9250	0
275	20241127	140300	2494886650	9250	9250	9250	9250	80
276	20241127	140200	2494146650	9240	9240	9240	9240	0
277	20241127	140100	2494146650	9240	9230	9240	9230	1205
278	20241127	140000	2483013440	9230	9240	9240	9230	189
279	20241127	135900	2481268770	9240	9230	9240	9220	420
280	20241127	135800	2477392460	9240	9240	9240	9240	0
281	20241127	135700	2477392460	9240	9240	9240	9240	0
282	20241127	135600	2477392460	9240	9240	9240	9240	110
283	20241127	135500	2476376060	9240	9240	9240	9240	0
284	20241127	135400	2476376060	9240	9230	9270	9230	545
285	20241127	135300	2471345280	9240	9260	9260	9240	1951
286	20241127	135200	2453301380	9270	9260	9270	9260	159
287	20241127	135100	2451829020	9260	9260	9260	9260	1
288	20241127	135000	2451819760	9270	9270	9270	9270	98
289	20241127	134900	2450911300	9270	9270	9270	9270	1
290	20241127	134800	2450902030	9270	9270	9270	9270	0
291	20241127	134700	2450902030	9270	9270	9270	9270	1
292	20241127	134600	2450892760	9270	9270	9300	9270	123
293	20241127	134500	2449749440	9280	9280	9280	9280	0
294	20241127	134400	2449749440	9280	9280	9280	9280	0
295	20241127	134300	2449749440	9280	9280	9280	9280	56
296	20241127	134200	2449229760	9270	9260	9270	9260	2
297	20241127	134100	2449211230	9250	9280	9280	9250	377
298	20241127	134000	2445721150	9280	9300	9300	9280	69
299	20241127	133900	2445080690	9300	9300	9300	9300	3
300	20241127	133800	2445052790	9290	9290	9290	9290	5
301	20241127	133700	2445006340	9280	9280	9280	9280	50
302	20241127	133600	2444542340	9280	9280	9280	9280	750
303	20241127	133500	2437582340	9280	9280	9280	9280	50
304	20241127	133400	2437118340	9280	9280	9280	9280	0
305	20241127	133300	2437118340	9280	9280	9280	9280	100
306	20241127	133200	2436190340	9270	9270	9270	9270	150
307	20241127	133100	2434799840	9270	9270	9270	9270	79
308	20241127	133000	2434067510	9270	9270	9270	9270	0
309	20241127	132900	2434067510	9270	9270	9270	9270	2
310	20241127	132800	2434048970	9260	9260	9260	9260	0
311	20241127	132700	2434048970	9260	9260	9260	9260	0
312	20241127	132600	2434048970	9260	9260	9260	9260	103
313	20241127	132500	2433095190	9260	9260	9260	9260	224
314	20241127	132400	2431020950	9290	9270	9290	9270	50
315	20241127	132300	2430556470	9290	9260	9290	9260	52
316	20241127	132200	2430074370	9260	9260	9260	9260	100
317	20241127	132100	2429148370	9260	9260	9260	9260	0
318	20241127	132000	2429148370	9260	9260	9260	9260	16
319	20241127	131900	2429000210	9250	9250	9250	9250	214
320	20241127	131800	2427020710	9250	9250	9250	9250	0
321	20241127	131700	2427020710	9250	9250	9250	9250	99
322	20241127	131600	2426104960	9250	9250	9250	9250	664
323	20241127	131500	2419962960	9250	9250	9250	9250	135
324	20241127	131400	2418714210	9250	9280	9280	9250	1152
325	20241127	131300	2408043610	9280	9280	9280	9280	6
326	20241127	131200	2407987930	9270	9270	9270	9270	0
327	20241127	131100	2407987930	9270	9270	9270	9270	165
328	20241127	131000	2406458380	9280	9280	9280	9280	1
329	20241127	130900	2406449100	9270	9270	9270	9270	0
330	20241127	130800	2406449100	9270	9270	9270	9270	0
331	20241127	130700	2406449100	9270	9270	9270	9270	105
332	20241127	130600	2405475750	9280	9280	9280	9280	0
333	20241127	130500	2405475750	9280	9280	9280	9280	6
334	20241127	130400	2405420070	9280	9280	9280	9280	1
335	20241127	130300	2405410790	9270	9270	9270	9270	108
336	20241127	130200	2404409630	9270	9270	9270	9270	656
337	20241127	130100	2398328510	9270	9290	9290	9270	3014
338	20241127	130000	2370354620	9290	9300	9300	9290	400
339	20241127	125900	2366638610	9290	9310	9310	9290	71
340	20241127	125800	2365977620	9310	9310	9310	9310	34
341	20241127	125700	2365661080	9310	9310	9310	9310	1
342	20241127	125600	2365651770	9310	9310	9310	9310	0
343	20241127	125500	2365651770	9310	9300	9310	9300	2
344	20241127	125400	2365633160	9300	9290	9300	9290	262
345	20241127	125300	2363196570	9290	9290	9300	9290	104
346	20241127	125200	2362230390	9290	9290	9290	9290	213
347	20241127	125100	2360251620	9290	9290	9290	9290	1
348	20241127	125000	2360242330	9290	9290	9290	9290	0
349	20241127	124900	2360242330	9290	9290	9290	9290	0
350	20241127	124800	2360242330	9290	9290	9290	9290	1
351	20241127	124700	2360233040	9280	9280	9280	9280	0
352	20241127	124600	2360233040	9280	9280	9280	9280	100
353	20241127	124500	2359305040	9280	9290	9290	9280	392
354	20241127	124400	2355666620	9290	9300	9300	9290	30
355	20241127	124300	2355387820	9300	9300	9300	9300	3792
356	20241127	124200	2320122220	9300	9300	9300	9300	0
357	20241127	124100	2320122220	9300	9310	9310	9300	345
358	20241127	124000	2316910280	9300	9300	9300	9300	0
359	20241127	123900	2316910280	9300	9310	9310	9300	97
360	20241127	123800	2316008110	9310	9310	9310	9310	3
361	20241127	123700	2315980180	9300	9300	9300	9300	45
362	20241127	123600	2315561680	9300	9300	9300	9300	0
363	20241127	123500	2315561680	9300	9300	9300	9300	20
364	20241127	123400	2315375680	9310	9310	9330	9310	6
365	20241127	123300	2315319800	9300	9310	9310	9300	392
366	20241127	123200	2311674060	9310	9340	9340	9310	2182
367	20241127	123100	2291323800	9340	9340	9340	9340	0
368	20241127	123000	2291323800	9340	9340	9340	9340	1
369	20241127	122900	2291314460	9340	9340	9340	9340	1
370	20241127	122800	2291305120	9340	9360	9370	9340	417
371	20241127	122700	2287405730	9360	9360	9360	9360	11
372	20241127	122600	2287302770	9350	9360	9360	9350	25
373	20241127	122500	2287068910	9370	9370	9370	9370	214
374	20241127	122400	2285063730	9370	9370	9370	9370	2
375	20241127	122300	2285044990	9360	9360	9360	9360	3
376	20241127	122200	2285016910	9380	9360	9390	9360	10
377	20241127	122100	2284923130	9380	9350	9380	9350	191
378	20241127	122000	2283137190	9380	9350	9380	9350	420
379	20241127	121900	2279199280	9350	9350	9350	9350	89
380	20241127	121800	2278367130	9350	9360	9380	9350	537
381	20241127	121700	2273344320	9370	9360	9370	9360	311
382	20241127	121600	2270430350	9370	9360	9370	9360	11
383	20241127	121500	2270327310	9360	9360	9360	9360	0
384	20241127	121400	2270327310	9360	9360	9360	9360	0
385	20241127	121300	2270327310	9360	9350	9360	9350	2
386	20241127	121200	2270308600	9370	9350	9370	9350	222
387	20241127	121100	2268228490	9370	9350	9370	9350	2
388	20241127	121000	2268209770	9370	9350	9370	9350	101
389	20241127	120900	2267264030	9370	9350	9370	9350	6
390	20241127	120800	2267207840	9370	9350	9370	9350	230
391	20241127	120700	2265054670	9360	9360	9360	9360	50
392	20241127	120600	2264586670	9370	9350	9370	9350	12
393	20241127	120500	2264474350	9360	9350	9360	9350	130
394	20241127	120400	2263258840	9350	9350	9350	9350	21
395	20241127	120300	2263062490	9360	9350	9360	9350	2
396	20241127	120200	2263043780	9340	9340	9340	9340	100
397	20241127	120100	2262109780	9360	9350	9360	9340	1164
398	20241127	120000	2251236180	9360	9350	9360	9350	38
399	20241127	115900	2250880510	9380	9380	9380	9380	0
400	20241127	115800	2250880510	9380	9380	9380	9380	0
401	20241127	115700	2250880510	9380	9380	9380	9380	0
402	20241127	115600	2250880510	9380	9380	9380	9380	0
403	20241127	115500	2250880510	9380	9380	9380	9380	0
404	20241127	115400	2250880510	9380	9380	9380	9380	0
405	20241127	115300	2250880510	9380	9360	9380	9350	387
406	20241127	115200	2247255550	9350	9350	9350	9350	0
407	20241127	115100	2247255550	9350	9360	9360	9350	295
408	20241127	115000	2244494360	9360	9360	9360	9360	122
409	20241127	114900	2243352440	9360	9350	9370	9350	504
410	20241127	114800	2238635170	9360	9350	9360	9350	354
411	20241127	114700	2235323130	9340	9340	9340	9340	0
412	20241127	114600	2235323130	9340	9340	9340	9340	1
413	20241127	114500	2235313790	9350	9350	9350	9350	2
414	20241127	114400	2235295090	9350	9350	9350	9350	2
415	20241127	114300	2235276390	9350	9340	9350	9340	75
416	20241127	114200	2234575880	9330	9330	9330	9310	491
417	20241127	114100	2230000030	9340	9330	9340	9330	3
418	20241127	114000	2229972020	9340	9340	9340	9340	1
419	20241127	113900	2229962680	9340	9330	9340	9330	2
420	20241127	113800	2229944010	9340	9330	9340	9330	2
421	20241127	113700	2229925340	9340	9330	9340	9330	7
422	20241127	113600	2229859990	9350	9330	9350	9330	3
423	20241127	113500	2229831970	9350	9330	9350	9330	3
424	20241127	113400	2229803960	9330	9330	9330	9330	28
425	20241127	113300	2229542720	9330	9330	9330	9330	0
426	20241127	113200	2229542720	9330	9320	9330	9320	17
427	20241127	113100	2229384120	9330	9330	9330	9330	2
428	20241127	113000	2229365460	9330	9330	9330	9330	1
429	20241127	112900	2229356130	9320	9330	9330	9320	71
430	20241127	112800	2228694390	9320	9320	9320	9320	54
431	20241127	112700	2228191110	9310	9290	9310	9290	657
432	20241127	112600	2222081830	9280	9280	9290	9280	566
433	20241127	112500	2216829330	9290	9280	9290	9280	107
434	20241127	112400	2215836350	9290	9290	9290	9290	363
435	20241127	112300	2212464080	9290	9300	9300	9290	75
436	20241127	112200	2211767240	9300	9310	9310	9300	11
437	20241127	112100	2211664920	9310	9310	9310	9310	456
438	20241127	112000	2207419560	9310	9300	9310	9300	161
439	20241127	111900	2205920740	9310	9310	9310	9310	2
440	20241127	111800	2205902120	9310	9300	9310	9300	1033
441	20241127	111700	2196295200	9300	9300	9300	9300	31
442	20241127	111600	2196006900	9290	9340	9340	9290	4952
443	20241127	111500	2149948560	9340	9340	9340	9340	151
444	20241127	111400	2148538220	9330	9330	9330	9330	212
445	20241127	111300	2146560260	9330	9330	9330	9330	130
446	20241127	111200	2145347360	9340	9340	9340	9340	2
447	20241127	111100	2145328680	9340	9330	9340	9330	22
448	20241127	111000	2145123300	9340	9340	9340	9340	2
449	20241127	110900	2145104620	9340	9340	9340	9340	2
450	20241127	110800	2145085940	9330	9330	9330	9330	7
451	20241127	110700	2145020630	9340	9330	9340	9330	105
452	20241127	110600	2144040960	9340	9340	9340	9340	6
453	20241127	110500	2143984920	9340	9340	9350	9340	8
454	20241127	110400	2143910180	9330	9330	9330	9330	15
455	20241127	110300	2143770230	9330	9330	9330	9330	5
456	20241127	110200	2143723580	9310	9330	9330	9310	618
457	20241127	110100	2137969920	9330	9310	9330	9310	1223
458	20241127	110000	2126583770	9320	9320	9320	9320	4
459	20241127	105900	2126546490	9320	9320	9330	9310	733
460	20241127	105800	2119720740	9340	9320	9340	9320	35
461	20241127	105700	2119394500	9320	9340	9340	9320	405
462	20241127	105600	2115615400	9350	9350	9350	9320	1154
463	20241127	105500	2104859430	9330	9330	9330	9330	1
464	20241127	105400	2104850100	9350	9330	9350	9330	3
465	20241127	105300	2104822070	9330	9340	9350	9330	107
466	20241127	105200	2103823090	9340	9330	9340	9330	110
467	20241127	105100	2102796770	9340	9340	9340	9340	1
468	20241127	105000	2102787430	9340	9340	9340	9340	2
469	20241127	104900	2102768750	9330	9340	9340	9330	177
470	20241127	104800	2101117220	9340	9340	9340	9340	133
471	20241127	104700	2099875000	9340	9340	9340	9340	147
472	20241127	104600	2098502020	9340	9350	9350	9340	102
473	20241127	104500	2097549320	9340	9340	9350	9340	169
474	20241127	104400	2095970840	9340	9340	9340	9320	109
475	20241127	104300	2094953890	9340	9330	9340	9330	85
476	20241127	104200	2094160340	9320	9320	9330	9320	328
477	20241127	104100	2091103130	9330	9340	9340	9330	185
478	20241127	104000	2089376550	9350	9350	9350	9350	2
479	20241127	103900	2089357850	9350	9350	9350	9350	23
480	20241127	103800	2089142800	9350	9350	9350	9350	102
481	20241127	103700	2088189100	9330	9340	9350	9330	627
482	20241127	103600	2082328000	9330	9330	9330	9330	11
483	20241127	103500	2082225370	9340	9330	9340	9320	183
484	20241127	103400	2080519390	9340	9340	9350	9330	125
485	20241127	103300	2079353080	9350	9350	9350	9330	1046
486	20241127	103200	2069592700	9360	9350	9360	9330	336
487	20241127	103100	2066456840	9350	9320	9350	9310	334
488	20241127	103000	2063343750	9320	9360	9360	9320	634
489	20241127	102900	2057422270	9360	9360	9370	9360	203
490	20241127	102800	2055521190	9370	9400	9400	9370	354
491	20241127	102700	2052197360	9410	9410	9410	9400	235
492	20241127	102600	2049988300	9430	9400	9430	9390	1234
493	20241127	102500	2038377370	9400	9360	9400	9360	459
494	20241127	102400	2034070260	9370	9340	9370	9330	631
495	20241127	102300	2028171220	9340	9340	9340	9330	464
496	20241127	102200	2023840460	9340	9320	9340	9320	483
497	20241127	102100	2019336710	9320	9320	9320	9310	45
498	20241127	102000	2018917730	9320	9320	9320	9310	103
499	20241127	101900	2017958350	9320	9320	9320	9300	65
500	20241127	101800	2017352650	9300	9310	9320	9300	231
501	20241127	101700	2015202030	9310	9310	9310	9310	75
502	20241127	101600	2014503780	9300	9320	9330	9300	1529
503	20241127	101500	2000248140	9330	9320	9330	9320	78
504	20241127	101400	1999521160	9320	9310	9320	9300	50
505	20241127	101300	1999055670	9310	9310	9310	9310	12
506	20241127	101200	1998943950	9310	9310	9310	9300	78
507	20241127	101100	1998217780	9310	9300	9320	9300	142
508	20241127	101000	1996897040	9300	9320	9320	9300	126
509	20241127	100900	1995724110	9330	9310	9330	9310	89
510	20241127	100800	1994895010	9310	9310	9310	9300	1035
511	20241127	100700	1985268260	9310	9310	9310	9310	74
512	20241127	100600	1984579320	9310	9310	9310	9300	26
513	20241127	100500	1984337270	9310	9330	9330	9300	497
514	20241127	100400	1979711230	9310	9320	9320	9310	426
515	20241127	100300	1975745160	9310	9330	9330	9310	721
516	20241127	100200	1969029690	9340	9340	9340	9340	47
517	20241127	100100	1968590710	9360	9360	9360	9360	3
518	20241127	100000	1968562630	9350	9370	9370	9340	417
519	20241127	095900	1964665120	9340	9360	9360	9340	407
520	20241127	095800	1960856780	9360	9340	9360	9340	305
521	20241127	095700	1958006540	9330	9340	9340	9330	422
522	20241127	095600	1954065360	9360	9320	9370	9320	225
523	20241127	095500	1951962600	9340	9340	9340	9320	134
524	20241127	095400	1950711440	9360	9320	9360	9320	255
525	20241127	095300	1948332360	9320	9320	9320	9310	233
526	20241127	095200	1946163010	9320	9340	9340	9320	791
527	20241127	095100	1938788580	9340	9340	9340	9340	26
528	20241127	095000	1938545740	9330	9340	9340	9320	1187
529	20241127	094900	1927470980	9340	9330	9340	9330	640
530	20241127	094800	1921499750	9330	9340	9340	9330	1288
531	20241127	094700	1909470020	9340	9370	9370	9340	184
532	20241127	094600	1907750860	9380	9380	9400	9380	710
533	20241127	094500	1901088950	9380	9330	9380	9330	999
534	20241127	094400	1891736220	9320	9350	9350	9320	1236
535	20241127	094300	1880196140	9350	9360	9360	9350	412
536	20241127	094200	1876343860	9350	9340	9360	9340	184
537	20241127	094100	1874623410	9340	9320	9340	9310	860
538	20241127	094000	1866599100	9340	9370	9370	9310	3716
539	20241127	093900	1831841360	9370	9330	9380	9330	1806
540	20241127	093800	1814948740	9330	9320	9330	9310	709
541	20241127	093700	1808341020	9320	9320	9320	9300	686
542	20241127	093600	1801956490	9320	9320	9320	9310	742
543	20241127	093500	1795045080	9310	9310	9320	9300	1175
544	20241127	093400	1784110800	9320	9300	9320	9290	667
545	20241127	093300	1777904830	9280	9300	9310	9270	1961
546	20241127	093200	1759695960	9310	9310	9310	9290	478
547	20241127	093100	1755249730	9310	9310	9320	9300	3539
548	20241127	093000	1722313980	9320	9360	9380	9310	4236
549	20241127	092900	1682806040	9330	9350	9360	9330	4092
550	20241127	092800	1644554180	9350	9350	9380	9340	2746
551	20241127	092700	1618883300	9350	9450	9460	9350	4372
552	20241127	092600	1577801650	9450	9360	9450	9350	3230
553	20241127	092500	1547469030	9380	9460	9460	9350	5838
554	20241127	092400	1492658000	9490	9330	9510	9300	5419
555	20241127	092300	1441641160	9330	9360	9360	9240	8258
556	20241127	092200	1364842220	9370	9390	9420	9360	7348
557	20241127	092100	1295943850	9390	9540	9540	9340	14120
558	20241127	092000	1162936890	9540	9500	9670	9490	27988
559	20241127	091900	895393340	9500	9560	9660	9450	25803
560	20241127	091800	649316140	9540	9400	9580	9390	19354
561	20241127	091700	465816320	9410	9370	9410	9370	2200
562	20241127	091600	445140510	9400	9380	9400	9350	1043
563	20241127	091500	435371110	9380	9400	9420	9380	1873
564	20241127	091400	417754860	9410	9370	9420	9350	5270
565	20241127	091300	368306110	9370	9380	9380	9370	6
566	20241127	091200	368249880	9380	9390	9390	9340	2673
567	20241127	091100	343207260	9390	9400	9400	9340	4792
568	20241127	091000	298238560	9400	9340	9410	9340	3254
569	20241127	090900	267714600	9340	9350	9360	9340	3197
570	20241127	090800	237821400	9340	9220	9370	9220	9026
571	20241127	090700	153728350	9220	9220	9230	9220	11
572	20241127	090600	153626880	9220	9230	9230	9220	226
573	20241127	090500	151542940	9230	9250	9250	9230	513
574	20241127	090400	146807910	9250	9270	9270	9220	489
575	20241127	090300	142292640	9270	9270	9280	9250	1432
576	20241127	090200	129014400	9270	9260	9270	9210	2088
577	20241127	090100	109672750	9200	9300	9300	9200	2881
578	20241127	090000	83065890	9300	9270	9340	9270	8942