KissMeData/025900/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	667783480	8770	8770	8770	8770	1852
3	20241122	190800	667783480	8770	8770	8770	8770	0
4	20241122	190700	667783480	8770	8770	8770	8770	0
5	20241122	190600	667783480	8770	8770	8770	8770	0
6	20241122	190500	667783480	8770	8770	8770	8770	0
7	20241122	190400	667783480	8770	8770	8770	8770	0
8	20241122	190300	667783480	8770	8770	8770	8770	0
9	20241122	190200	667783480	8770	8770	8770	8770	0
10	20241122	190100	667783480	8770	8770	8770	8770	0
11	20241122	190000	667783480	8770	8770	8770	8770	0
12	20241122	185900	667783480	8770	8770	8770	8770	0
13	20241122	185800	667783480	8770	8770	8770	8770	0
14	20241122	185700	667783480	8770	8770	8770	8770	0
15	20241122	185600	667783480	8770	8770	8770	8770	0
16	20241122	185500	667783480	8770	8770	8770	8770	0
17	20241122	185400	667783480	8770	8770	8770	8770	0
18	20241122	185300	667783480	8770	8770	8770	8770	0
19	20241122	185200	667783480	8770	8770	8770	8770	0
20	20241122	185100	667783480	8770	8770	8770	8770	0
21	20241122	185000	667783480	8770	8770	8770	8770	0
22	20241122	184900	667783480	8770	8770	8770	8770	0
23	20241122	184800	667783480	8770	8770	8770	8770	0
24	20241122	184700	667783480	8770	8770	8770	8770	0
25	20241122	184600	667783480	8770	8770	8770	8770	0
26	20241122	184500	667783480	8770	8770	8770	8770	0
27	20241122	184400	667783480	8770	8770	8770	8770	0
28	20241122	184300	667783480	8770	8770	8770	8770	0
29	20241122	184200	667783480	8770	8770	8770	8770	0
30	20241122	184100	667783480	8770	8770	8770	8770	0
31	20241122	184000	667783480	8770	8770	8770	8770	0
32	20241122	183900	667783480	8770	8770	8770	8770	1852
33	20241122	183800	667783480	8770	8770	8770	8770	0
34	20241122	183700	667783480	8770	8770	8770	8770	0
35	20241122	183600	667783480	8770	8770	8770	8770	0
36	20241122	183500	667783480	8770	8770	8770	8770	0
37	20241122	183400	667783480	8770	8770	8770	8770	0
38	20241122	183300	667783480	8770	8770	8770	8770	0
39	20241122	183200	667783480	8770	8770	8770	8770	0
40	20241122	183100	667783480	8770	8770	8770	8770	0
41	20241122	183000	667783480	8770	8770	8770	8770	0
42	20241122	182900	667783480	8770	8770	8770	8770	0
43	20241122	182800	667783480	8770	8770	8770	8770	0
44	20241122	182700	667783480	8770	8770	8770	8770	0
45	20241122	182600	667783480	8770	8770	8770	8770	0
46	20241122	182500	667783480	8770	8770	8770	8770	0
47	20241122	182400	667783480	8770	8770	8770	8770	0
48	20241122	182300	667783480	8770	8770	8770	8770	0
49	20241122	182200	667783480	8770	8770	8770	8770	0
50	20241122	182100	667783480	8770	8770	8770	8770	0
51	20241122	182000	667783480	8770	8770	8770	8770	0
52	20241122	181900	667783480	8770	8770	8770	8770	0
53	20241122	181800	667783480	8770	8770	8770	8770	0
54	20241122	181700	667783480	8770	8770	8770	8770	0
55	20241122	181600	667783480	8770	8770	8770	8770	0
56	20241122	181500	667783480	8770	8770	8770	8770	0
57	20241122	181400	667783480	8770	8770	8770	8770	0
58	20241122	181300	667783480	8770	8770	8770	8770	0
59	20241122	181200	667783480	8770	8770	8770	8770	0
60	20241122	181100	667783480	8770	8770	8770	8770	0
61	20241122	181000	667783480	8770	8770	8770	8770	0
62	20241122	180900	667783480	8770	8770	8770	8770	1852
63	20241122	180800	667783480	8770	8770	8770	8770	0
64	20241122	180700	667783480	8770	8770	8770	8770	0
65	20241122	180600	667783480	8770	8770	8770	8770	0
66	20241122	180500	667783480	8770	8770	8770	8770	0
67	20241122	180400	667783480	8770	8770	8770	8770	0
68	20241122	180300	667783480	8770	8770	8770	8770	0
69	20241122	180200	667783480	8770	8770	8770	8770	0
70	20241122	180100	667783480	8770	8770	8770	8770	0
71	20241122	180000	667783480	8770	8770	8770	8770	0
72	20241122	175900	667783480	8770	8770	8770	8770	0
73	20241122	175800	667783480	8770	8770	8770	8770	0
74	20241122	175700	667783480	8770	8770	8770	8770	0
75	20241122	175600	667783480	8770	8770	8770	8770	0
76	20241122	175500	667783480	8770	8770	8770	8770	0
77	20241122	175400	667783480	8770	8770	8770	8770	0
78	20241122	175300	667783480	8770	8770	8770	8770	0
79	20241122	175200	667783480	8770	8770	8770	8770	0
80	20241122	175100	667783480	8770	8770	8770	8770	0
81	20241122	175000	667783480	8770	8770	8770	8770	0
82	20241122	174900	667783480	8770	8770	8770	8770	0
83	20241122	174800	667783480	8770	8770	8770	8770	0
84	20241122	174700	667783480	8770	8770	8770	8770	0
85	20241122	174600	667783480	8770	8770	8770	8770	0
86	20241122	174500	667783480	8770	8770	8770	8770	0
87	20241122	174400	667783480	8770	8770	8770	8770	0
88	20241122	174300	667783480	8770	8770	8770	8770	0
89	20241122	174200	667783480	8770	8770	8770	8770	0
90	20241122	174100	667783480	8770	8770	8770	8770	0
91	20241122	174000	667783480	8770	8770	8770	8770	0
92	20241122	173900	667783480	8770	8770	8770	8770	1852
93	20241122	173800	667783480	8770	8770	8770	8770	0
94	20241122	173700	667783480	8770	8770	8770	8770	0
95	20241122	173600	667783480	8770	8770	8770	8770	0
96	20241122	173500	667783480	8770	8770	8770	8770	0
97	20241122	173400	667783480	8770	8770	8770	8770	0
98	20241122	173300	667783480	8770	8770	8770	8770	0
99	20241122	173200	667783480	8770	8770	8770	8770	0
100	20241122	173100	667783480	8770	8770	8770	8770	0
101	20241122	173000	667783480	8770	8770	8770	8770	0
102	20241122	172900	667783480	8770	8770	8770	8770	0
103	20241122	172800	667783480	8770	8770	8770	8770	0
104	20241122	172700	667783480	8770	8770	8770	8770	0
105	20241122	172600	667783480	8770	8770	8770	8770	0
106	20241122	172500	667783480	8770	8770	8770	8770	0
107	20241122	172400	667783480	8770	8770	8770	8770	0
108	20241122	172300	667783480	8770	8770	8770	8770	0
109	20241122	172200	667783480	8770	8770	8770	8770	0
110	20241122	172100	667783480	8770	8770	8770	8770	0
111	20241122	172000	667783480	8770	8770	8770	8770	0
112	20241122	171900	667783480	8770	8770	8770	8770	0
113	20241122	171800	667783480	8770	8770	8770	8770	0
114	20241122	171700	667783480	8770	8770	8770	8770	0
115	20241122	171600	667783480	8770	8770	8770	8770	0
116	20241122	171500	667783480	8770	8770	8770	8770	0
117	20241122	171400	667783480	8770	8770	8770	8770	0
118	20241122	171300	667783480	8770	8770	8770	8770	0
119	20241122	171200	667783480	8770	8770	8770	8770	0
120	20241122	171100	667783480	8770	8770	8770	8770	0
121	20241122	171000	667783480	8770	8770	8770	8770	0
122	20241122	170900	667783480	8770	8770	8770	8770	1852
123	20241122	170800	667783480	8770	8770	8770	8770	0
124	20241122	170700	667783480	8770	8770	8770	8770	0
125	20241122	170600	667783480	8770	8770	8770	8770	0
126	20241122	170500	667783480	8770	8770	8770	8770	0
127	20241122	170400	667783480	8770	8770	8770	8770	0
128	20241122	170300	667783480	8770	8770	8770	8770	0
129	20241122	170200	667783480	8770	8770	8770	8770	0
130	20241122	170100	667783480	8770	8770	8770	8770	0
131	20241122	170000	667783480	8770	8770	8770	8770	0
132	20241122	165900	667783480	8770	8770	8770	8770	0
133	20241122	165800	667783480	8770	8770	8770	8770	0
134	20241122	165700	667783480	8770	8770	8770	8770	0
135	20241122	165600	667783480	8770	8770	8770	8770	0
136	20241122	165500	667783480	8770	8770	8770	8770	0
137	20241122	165400	667783480	8770	8770	8770	8770	0
138	20241122	165300	667783480	8770	8770	8770	8770	0
139	20241122	165200	667783480	8770	8770	8770	8770	0
140	20241122	165100	667783480	8770	8770	8770	8770	0
141	20241122	165000	667783480	8770	8770	8770	8770	0
142	20241122	164900	667783480	8770	8770	8770	8770	0
143	20241122	164800	667783480	8770	8770	8770	8770	0
144	20241122	164700	667783480	8770	8770	8770	8770	0
145	20241122	164600	667783480	8770	8770	8770	8770	0
146	20241122	164500	667783480	8770	8770	8770	8770	0
147	20241122	164400	667783480	8770	8770	8770	8770	0
148	20241122	164300	667783480	8770	8770	8770	8770	0
149	20241122	164200	667783480	8770	8770	8770	8770	0
150	20241122	164100	667783480	8770	8770	8770	8770	0
151	20241122	164000	667783480	8770	8770	8770	8770	0
152	20241122	163900	667783480	8770	8770	8770	8770	1852
153	20241122	163800	667783480	8770	8770	8770	8770	0
154	20241122	163700	667783480	8770	8770	8770	8770	0
155	20241122	163600	667783480	8770	8770	8770	8770	0
156	20241122	163500	667783480	8770	8770	8770	8770	0
157	20241122	163400	667783480	8770	8770	8770	8770	0
158	20241122	163300	667783480	8770	8770	8770	8770	0
159	20241122	163200	667783480	8770	8770	8770	8770	0
160	20241122	163100	667783480	8770	8770	8770	8770	0
161	20241122	163000	667783480	8770	8770	8770	8770	0
162	20241122	162900	667783480	8770	8770	8770	8770	0
163	20241122	162800	667783480	8770	8770	8770	8770	0
164	20241122	162700	667783480	8770	8770	8770	8770	0
165	20241122	162600	667783480	8770	8770	8770	8770	0
166	20241122	162500	667783480	8770	8770	8770	8770	0
167	20241122	162400	667783480	8770	8770	8770	8770	0
168	20241122	162300	667783480	8770	8770	8770	8770	0
169	20241122	162200	667783480	8770	8770	8770	8770	0
170	20241122	162100	667783480	8770	8770	8770	8770	0
171	20241122	162000	667783480	8770	8770	8770	8770	0
172	20241122	161900	667783480	8770	8770	8770	8770	0
173	20241122	161800	667783480	8770	8770	8770	8770	0
174	20241122	161700	667783480	8770	8770	8770	8770	0
175	20241122	161600	667783480	8770	8770	8770	8770	0
176	20241122	161500	667783480	8770	8770	8770	8770	0
177	20241122	161400	667783480	8770	8770	8770	8770	0
178	20241122	161300	667783480	8770	8770	8770	8770	0
179	20241122	161200	667783480	8770	8770	8770	8770	0
180	20241122	161100	667783480	8770	8770	8770	8770	0
181	20241122	161000	667783480	8770	8770	8770	8770	0
182	20241122	160900	667783480	8770	8770	8770	8770	1852
183	20241122	160800	667783480	8770	8770	8770	8770	0
184	20241122	160700	667783480	8770	8770	8770	8770	0
185	20241122	160600	667783480	8770	8770	8770	8770	0
186	20241122	160500	667783480	8770	8770	8770	8770	0
187	20241122	160400	667783480	8770	8770	8770	8770	0
188	20241122	160300	667783480	8770	8770	8770	8770	0
189	20241122	160200	667783480	8770	8770	8770	8770	0
190	20241122	160100	667783480	8770	8770	8770	8770	0
191	20241122	160000	667783480	8770	8770	8770	8770	0
192	20241122	155900	667783480	8770	8770	8770	8770	0
193	20241122	155800	667783480	8770	8770	8770	8770	0
194	20241122	155700	667783480	8770	8770	8770	8770	0
195	20241122	155600	667783480	8770	8770	8770	8770	0
196	20241122	155500	667783480	8770	8770	8770	8770	0
197	20241122	155400	667783480	8770	8770	8770	8770	0
198	20241122	155300	667783480	8770	8770	8770	8770	0
199	20241122	155200	667783480	8770	8770	8770	8770	0
200	20241122	155100	667783480	8770	8770	8770	8770	0
201	20241122	155000	667783480	8770	8770	8770	8770	0
202	20241122	154900	667783480	8770	8770	8770	8770	0
203	20241122	154800	667783480	8770	8770	8770	8770	0
204	20241122	154700	667783480	8770	8770	8770	8770	0
205	20241122	154600	667783480	8770	8770	8770	8770	0
206	20241122	154500	667783480	8770	8770	8770	8770	0
207	20241122	154400	667783480	8770	8770	8770	8770	0
208	20241122	154300	667783480	8770	8770	8770	8770	0
209	20241122	154200	667783480	8770	8770	8770	8770	0
210	20241122	154100	667783480	8770	8770	8770	8770	0
211	20241122	154000	667783480	8770	8770	8770	8770	0
212	20241122	153900	667783480	8770	8770	8770	8770	1852
213	20241122	153800	667783480	8770	8770	8770	8770	0
214	20241122	153700	667783480	8770	8770	8770	8770	0
215	20241122	153600	667783480	8770	8770	8770	8770	0
216	20241122	153500	667783480	8770	8770	8770	8770	0
217	20241122	153400	667783480	8770	8770	8770	8770	0
218	20241122	153300	667783480	8770	8770	8770	8770	0
219	20241122	153200	667783480	8770	8770	8770	8770	0
220	20241122	153100	667783480	8770	8770	8770	8770	0
221	20241122	153000	667783480	8770	8770	8770	8770	1852
222	20241122	152900	651541440	8760	8760	8760	8760	0
223	20241122	152800	651541440	8760	8760	8760	8760	0
224	20241122	152700	651541440	8760	8760	8760	8760	0
225	20241122	152600	651541440	8760	8760	8760	8760	0
226	20241122	152500	651541440	8760	8760	8760	8760	0
227	20241122	152400	651541440	8760	8760	8760	8760	0
228	20241122	152300	651541440	8760	8760	8760	8760	0
229	20241122	152200	651541440	8760	8760	8760	8760	0
230	20241122	152100	651541440	8760	8760	8760	8760	0
231	20241122	152000	651541440	8760	8760	8760	8760	0
232	20241122	151900	651541440	8760	8770	8770	8760	317
233	20241122	151800	648762350	8760	8760	8760	8760	32
234	20241122	151700	648482030	8750	8750	8750	8750	6
235	20241122	151600	648429530	8750	8770	8770	8750	456
236	20241122	151500	644439430	8770	8770	8770	8770	0
237	20241122	151400	644439430	8770	8770	8770	8770	36
238	20241122	151300	644123710	8770	8770	8770	8770	0
239	20241122	151200	644123710	8770	8770	8770	8770	57
240	20241122	151100	643623820	8770	8770	8770	8770	13
241	20241122	151000	643509810	8750	8770	8770	8750	301
242	20241122	150900	640874450	8770	8780	8780	8770	50
243	20241122	150800	640435750	8780	8780	8780	8780	0
244	20241122	150700	640435750	8780	8790	8790	8780	217
245	20241122	150600	638530030	8800	8760	8800	8760	497
246	20241122	150500	634172610	8760	8750	8760	8750	26
247	20241122	150400	633945100	8760	8760	8760	8760	1
248	20241122	150300	633936340	8740	8740	8740	8740	119
249	20241122	150200	632896280	8760	8760	8760	8750	248
250	20241122	150100	630724820	8760	8760	8760	8760	117
251	20241122	150000	629699900	8770	8770	8770	8770	379
252	20241122	145900	626376070	8780	8780	8780	8780	10
253	20241122	145800	626288270	8770	8780	8780	8770	32
254	20241122	145700	626007340	8780	8780	8780	8780	0
255	20241122	145600	626007340	8780	8790	8790	8780	93
256	20241122	145500	625190790	8790	8820	8820	8790	5050
257	20241122	145400	580717680	8820	8820	8820	8820	0
258	20241122	145300	580717680	8820	8820	8820	8820	0
259	20241122	145200	580717680	8820	8820	8820	8820	0
260	20241122	145100	580717680	8820	8820	8820	8820	16
261	20241122	145000	580576560	8820	8830	8830	8820	260
262	20241122	144900	578282760	8820	8830	8830	8820	480
263	20241122	144800	574048960	8830	8830	8830	8830	21
264	20241122	144700	573863530	8830	8850	8850	8830	528
265	20241122	144600	569200380	8860	8860	8860	8860	0
266	20241122	144500	569200380	8860	8860	8860	8860	0
267	20241122	144400	569200380	8860	8860	8860	8860	0
268	20241122	144300	569200380	8860	8860	8860	8860	0
269	20241122	144200	569200380	8860	8860	8860	8860	0
270	20241122	144100	569200380	8860	8850	8860	8850	56
271	20241122	144000	568704360	8850	8850	8850	8850	13
272	20241122	143900	568589310	8840	8840	8840	8840	1
273	20241122	143800	568580470	8840	8840	8840	8840	0
274	20241122	143700	568580470	8840	8840	8840	8840	90
275	20241122	143600	567784870	8840	8840	8840	8840	0
276	20241122	143500	567784870	8840	8840	8840	8840	1
277	20241122	143400	567776030	8840	8840	8840	8840	0
278	20241122	143300	567776030	8840	8850	8850	8840	5
279	20241122	143200	567731790	8850	8850	8850	8850	0
280	20241122	143100	567731790	8850	8840	8850	8830	69
281	20241122	143000	567122000	8840	8840	8840	8840	0
282	20241122	142900	567122000	8840	8840	8840	8840	1
283	20241122	142800	567113160	8840	8840	8840	8840	64
284	20241122	142700	566547400	8840	8840	8840	8840	1
285	20241122	142600	566538560	8840	8840	8840	8840	0
286	20241122	142500	566538560	8840	8840	8840	8840	49
287	20241122	142400	566105400	8840	8840	8840	8840	0
288	20241122	142300	566105400	8840	8840	8840	8840	225
289	20241122	142200	564116400	8840	8840	8840	8840	3
290	20241122	142100	564089880	8840	8840	8840	8840	0
291	20241122	142000	564089880	8840	8840	8840	8840	30
292	20241122	141900	563824680	8840	8840	8840	8840	0
293	20241122	141800	563824680	8840	8840	8840	8840	5
294	20241122	141700	563780480	8860	8860	8860	8860	126
295	20241122	141600	562664120	8860	8860	8860	8840	217
296	20241122	141500	560743860	8860	8870	8870	8860	375
297	20241122	141400	557421350	8870	8880	8880	8870	71
298	20241122	141300	556791570	8880	8880	8880	8870	161
299	20241122	141200	555363450	8870	8870	8870	8870	0
300	20241122	141100	555363450	8870	8870	8870	8870	169
301	20241122	141000	553864420	8870	8870	8870	8870	2
302	20241122	140900	553846680	8870	8860	8870	8860	5
303	20241122	140800	553802360	8860	8880	8880	8860	671
304	20241122	140700	547850150	8880	8880	8880	8880	15
305	20241122	140600	547716950	8880	8870	8880	8870	24
306	20241122	140500	547503840	8870	8880	8880	8870	103
307	20241122	140400	546590200	8880	8880	8880	8880	4
308	20241122	140300	546554680	8880	8870	8880	8870	223
309	20241122	140200	544576520	8880	8880	8880	8880	3
310	20241122	140100	544549880	8880	8870	8880	8870	307
311	20241122	140000	541826690	8880	8880	8880	8880	7
312	20241122	135900	541764530	8880	8880	8880	8880	0
313	20241122	135800	541764530	8880	8880	8880	8880	14
314	20241122	135700	541640210	8880	8880	8880	8880	63
315	20241122	135600	541080770	8880	8880	8880	8870	122
316	20241122	135500	539997980	8880	8870	8880	8870	46
317	20241122	135400	539589950	8870	8870	8870	8870	70
318	20241122	135300	538969050	8870	8870	8870	8870	1
319	20241122	135200	538960180	8880	8880	8880	8880	8
320	20241122	135100	538889140	8870	8870	8870	8870	70
321	20241122	135000	538268240	8860	8860	8860	8860	0
322	20241122	134900	538268240	8860	8860	8860	8860	0
323	20241122	134800	538268240	8860	8860	8860	8860	70
324	20241122	134700	537648040	8880	8860	8880	8860	141
325	20241122	134600	536396680	8870	8870	8870	8870	1294
326	20241122	134500	524918900	8870	8870	8870	8870	0
327	20241122	134400	524918900	8870	8870	8870	8870	172
328	20241122	134300	523393260	8890	8890	8890	8890	0
329	20241122	134200	523393260	8890	8890	8890	8890	0
330	20241122	134100	523393260	8890	8890	8890	8890	0
331	20241122	134000	523393260	8890	8890	8890	8890	0
332	20241122	133900	523393260	8890	8890	8890	8890	0
333	20241122	133800	523393260	8890	8890	8890	8890	385
334	20241122	133700	519970610	8890	8890	8890	8890	1
335	20241122	133600	519961720	8880	8880	8880	8880	20
336	20241122	133500	519784120	8890	8890	8890	8890	0
337	20241122	133400	519784120	8890	8880	8890	8880	101
338	20241122	133300	518887230	8890	8890	8890	8890	0
339	20241122	133200	518887230	8890	8890	8890	8890	0
340	20241122	133100	518887230	8890	8890	8890	8890	85
341	20241122	133000	518131580	8890	8890	8890	8890	1
342	20241122	132900	518122690	8880	8880	8880	8880	0
343	20241122	132800	518122690	8880	8880	8880	8880	7
344	20241122	132700	518060530	8900	8900	8900	8900	2
345	20241122	132600	518042730	8880	8880	8880	8880	48
346	20241122	132500	517616490	8900	8900	8900	8900	1
347	20241122	132400	517607590	8900	8900	8900	8900	0
348	20241122	132300	517607590	8900	8900	8900	8900	70
349	20241122	132200	516984590	8890	8890	8890	8890	0
350	20241122	132100	516984590	8890	8900	8900	8890	122
351	20241122	132000	515899010	8880	8880	8880	8880	19
352	20241122	131900	515730290	8880	8880	8880	8880	11
353	20241122	131800	515632610	8880	8890	8890	8870	268
354	20241122	131700	513252000	8880	8900	8900	8880	150
355	20241122	131600	511917180	8900	8900	8900	8900	16
356	20241122	131500	511774780	8900	8900	8900	8900	140
357	20241122	131400	510528780	8910	8910	8910	8910	0
358	20241122	131300	510528780	8910	8890	8910	8890	88
359	20241122	131200	509746300	8910	8900	8910	8900	197
360	20241122	131100	507992790	8910	8900	8910	8900	93
361	20241122	131000	507164870	8900	8900	8900	8900	46
362	20241122	130900	506755470	8910	8910	8910	8910	1
363	20241122	130800	506746560	8900	8900	8900	8900	0
364	20241122	130700	506746560	8900	8900	8900	8900	65
365	20241122	130600	506168060	8910	8910	8910	8910	0
366	20241122	130500	506168060	8910	8910	8910	8910	0
367	20241122	130400	506168060	8910	8910	8910	8910	0
368	20241122	130300	506168060	8910	8910	8910	8910	0
369	20241122	130200	506168060	8910	8910	8910	8910	0
370	20241122	130100	506168060	8910	8910	8910	8900	206
371	20241122	130000	504334620	8900	8900	8900	8890	35
372	20241122	125900	504023210	8910	8880	8910	8880	858
373	20241122	125800	496403840	8880	8880	8880	8880	100
374	20241122	125700	495515840	8880	8890	8930	8880	707
375	20241122	125600	489237230	8890	8890	8890	8890	0
376	20241122	125500	489237230	8890	8890	8890	8890	0
377	20241122	125400	489237230	8890	8890	8890	8890	0
378	20241122	125300	489237230	8890	8890	8890	8890	0
379	20241122	125200	489237230	8890	8900	8900	8890	817
380	20241122	125100	481966850	8920	8920	8920	8920	0
381	20241122	125000	481966850	8920	8920	8920	8920	0
382	20241122	124900	481966850	8920	8920	8920	8920	120
383	20241122	124800	480896450	8900	8900	8900	8900	0
384	20241122	124700	480896450	8900	8900	8900	8900	0
385	20241122	124600	480896450	8900	8900	8900	8900	0
386	20241122	124500	480896450	8900	8910	8910	8900	2
387	20241122	124400	480878640	8910	8900	8910	8900	114
388	20241122	124300	479862910	8900	8900	8900	8900	35
389	20241122	124200	479551410	8880	8880	8880	8880	0
390	20241122	124100	479551410	8880	8880	8880	8880	100
391	20241122	124000	478663410	8880	8880	8880	8880	0
392	20241122	123900	478663410	8880	8880	8880	8880	0
393	20241122	123800	478663410	8880	8880	8880	8880	0
394	20241122	123700	478663410	8880	8910	8910	8880	237
395	20241122	123600	476556510	8920	8920	8920	8920	0
396	20241122	123500	476556510	8920	8920	8920	8920	4
397	20241122	123400	476520830	8930	8930	8930	8930	0
398	20241122	123300	476520830	8930	8930	8930	8930	22
399	20241122	123200	476324370	8920	8920	8920	8920	69
400	20241122	123100	475708890	8920	8920	8920	8920	3
401	20241122	123000	475682130	8920	8930	8930	8920	75
402	20241122	122900	475013110	8930	8920	8930	8920	99
403	20241122	122800	474130010	8920	8920	8920	8920	48
404	20241122	122700	473701850	8920	8920	8920	8920	27
405	20241122	122600	473461010	8900	8900	8900	8900	9
406	20241122	122500	473380910	8930	8930	8930	8930	0
407	20241122	122400	473380910	8930	8900	8930	8900	28
408	20241122	122300	473131050	8920	8910	8920	8910	258
409	20241122	122200	470830190	8910	8910	8910	8910	28
410	20241122	122100	470580710	8910	8910	8910	8910	6
411	20241122	122000	470527250	8910	8910	8910	8910	2
412	20241122	121900	470509430	8910	8910	8910	8910	5
413	20241122	121800	470464880	8910	8910	8910	8910	5
414	20241122	121700	470420330	8910	8900	8910	8900	3
415	20241122	121600	470393620	8890	8890	8890	8890	0
416	20241122	121500	470393620	8890	8890	8890	8890	0
417	20241122	121400	470393620	8890	8890	8890	8890	0
418	20241122	121300	470393620	8890	8890	8890	8890	0
419	20241122	121200	470393620	8890	8890	8890	8890	200
420	20241122	121100	468615620	8910	8910	8910	8910	2
421	20241122	121000	468597800	8910	8910	8910	8910	5
422	20241122	120900	468553250	8890	8910	8910	8890	45
423	20241122	120800	468153000	8910	8910	8910	8910	0
424	20241122	120700	468153000	8910	8890	8910	8890	10
425	20241122	120600	468064060	8930	8930	8930	8930	0
426	20241122	120500	468064060	8930	8930	8930	8930	0
427	20241122	120400	468064060	8930	8930	8930	8930	0
428	20241122	120300	468064060	8930	8930	8930	8930	20
429	20241122	120200	467885460	8930	8930	8930	8930	1
430	20241122	120100	467876530	8930	8930	8930	8930	1
431	20241122	120000	467867600	8930	8930	8930	8930	0
432	20241122	115900	467867600	8930	8930	8930	8930	1
433	20241122	115800	467858670	8890	8890	8890	8890	12
434	20241122	115700	467751990	8930	8930	8930	8930	0
435	20241122	115600	467751990	8930	8930	8930	8930	1
436	20241122	115500	467743060	8890	8890	8890	8890	0
437	20241122	115400	467743060	8890	8890	8890	8890	500
438	20241122	115300	463298060	8890	8890	8890	8890	3
439	20241122	115200	463271390	8890	8890	8890	8890	0
440	20241122	115100	463271390	8890	8890	8890	8890	1
441	20241122	115000	463262500	8930	8930	8930	8930	0
442	20241122	114900	463262500	8930	8930	8930	8930	58
443	20241122	114800	462744560	8930	8930	8930	8930	0
444	20241122	114700	462744560	8930	8930	8930	8930	0
445	20241122	114600	462744560	8930	8930	8930	8930	1
446	20241122	114500	462735630	8930	8890	8930	8890	2
447	20241122	114400	462717810	8930	8930	8930	8930	0
448	20241122	114300	462717810	8930	8930	8930	8930	0
449	20241122	114200	462717810	8930	8930	8930	8930	0
450	20241122	114100	462717810	8930	8930	8930	8930	0
451	20241122	114000	462717810	8930	8930	8930	8930	1
452	20241122	113900	462708880	8930	8930	8930	8930	0
453	20241122	113800	462708880	8930	8930	8940	8930	143
454	20241122	113700	461431880	8920	8920	8920	8920	93
455	20241122	113600	460602320	8920	8920	8920	8920	0
456	20241122	113500	460602320	8920	8920	8920	8920	70
457	20241122	113400	459977920	8890	8890	8890	8890	0
458	20241122	113300	459977920	8890	8890	8890	8890	291
459	20241122	113200	457390930	8900	8910	8910	8900	8
460	20241122	113100	457319720	8920	8920	8920	8920	0
461	20241122	113000	457319720	8920	8910	8920	8910	313
462	20241122	112900	454530220	8900	8900	8900	8900	104
463	20241122	112800	453604620	8900	8910	8910	8900	25
464	20241122	112700	453382050	8910	8910	8910	8910	0
465	20241122	112600	453382050	8910	8910	8910	8910	150
466	20241122	112500	452045550	8910	8930	8930	8910	200
467	20241122	112400	450262150	8910	8900	8910	8900	113
468	20241122	112300	449255640	8920	8920	8930	8920	169
469	20241122	112200	447746930	8920	8920	8940	8910	214
470	20241122	112100	445837820	8960	8920	8960	8920	462
471	20241122	112000	441714080	8910	8890	8930	8880	301
472	20241122	111900	439032020	8910	8890	8910	8890	284
473	20241122	111800	436502020	8920	8890	8920	8880	1402
474	20241122	111700	424048920	8940	8900	8940	8900	85
475	20241122	111600	423291020	8940	8920	8950	8920	136
476	20241122	111500	422075270	8960	8960	8960	8960	0
477	20241122	111400	422075270	8960	8960	8960	8960	122
478	20241122	111300	420982150	8960	8960	8960	8960	5
479	20241122	111200	420937350	8960	8960	8960	8910	25
480	20241122	111100	420714050	8970	8960	8970	8960	2
481	20241122	111000	420696120	8920	8920	8920	8920	112
482	20241122	110900	419697080	8920	8930	8930	8920	86
483	20241122	110800	418929940	8930	8900	8930	8890	58
484	20241122	110700	418413330	8950	8950	8950	8950	0
485	20241122	110600	418413330	8950	8900	8950	8900	22
486	20241122	110500	418216590	8950	8950	8950	8950	1
487	20241122	110400	418207640	8940	8940	8940	8940	101
488	20241122	110300	417304700	8940	8940	8940	8940	1
489	20241122	110200	417295760	8960	8960	8960	8960	11
490	20241122	110100	417197200	8960	8970	8970	8960	10
491	20241122	110000	417107590	8970	8950	8970	8950	66
492	20241122	105900	416515800	8940	8970	8970	8940	32
493	20241122	105800	416229690	8950	8950	8950	8950	6
494	20241122	105700	416175990	8960	8960	8960	8960	10
495	20241122	105600	416086390	8940	8940	8940	8940	40
496	20241122	105500	415728790	8890	8940	8940	8890	1166
497	20241122	105400	405347460	8970	8970	8970	8970	200
498	20241122	105300	403553460	8990	8990	8990	8990	1
499	20241122	105200	403544470	8940	8950	8950	8940	207
500	20241122	105100	401692370	8960	8980	8980	8960	3254
501	20241122	105000	372528710	8980	8980	8980	8980	1
502	20241122	104900	372519730	8970	8970	8970	8970	2
503	20241122	104800	372501790	8980	8990	8990	8980	47
504	20241122	104700	372079720	8990	8990	8990	8990	519
505	20241122	104600	367413910	8990	8980	8990	8980	120
506	20241122	104500	366335350	8980	8980	8980	8980	12
507	20241122	104400	366227590	8990	8990	8990	8990	0
508	20241122	104300	366227590	8990	8990	8990	8990	21
509	20241122	104200	366038800	8970	8970	8970	8970	116
510	20241122	104100	364998280	8990	8990	8990	8990	0
511	20241122	104000	364998280	8990	8990	8990	8990	0
512	20241122	103900	364998280	8990	8990	8990	8990	0
513	20241122	103800	364998280	8990	8990	8990	8990	6
514	20241122	103700	364944340	8990	8990	8990	8990	167
515	20241122	103600	363443010	8990	8990	8990	8990	0
516	20241122	103500	363443010	8990	8990	8990	8990	0
517	20241122	103400	363443010	8990	8990	8990	8990	39
518	20241122	103300	363092400	8970	8990	8990	8970	470
519	20241122	103200	358870920	9000	9000	9000	9000	0
520	20241122	103100	358870920	9000	9000	9000	9000	156
521	20241122	103000	357466920	8990	8990	8990	8990	0
522	20241122	102900	357466920	8990	8990	8990	8990	3
523	20241122	102800	357439950	8990	8990	8990	8990	30
524	20241122	102700	357170250	8990	8990	8990	8990	5
525	20241122	102600	357125300	8990	8990	8990	8990	48
526	20241122	102500	356693780	8990	8990	8990	8990	24
527	20241122	102400	356478020	9000	8990	9000	8990	418
528	20241122	102300	352717020	8990	8990	8990	8990	189
529	20241122	102200	351017910	9000	9000	9000	9000	12
530	20241122	102100	350909910	9000	9000	9000	9000	12
531	20241122	102000	350801910	8990	8970	8990	8970	160
532	20241122	101900	349365390	8990	8990	8990	8980	145
533	20241122	101800	348061940	8990	8990	8990	8990	0
534	20241122	101700	348061940	8990	8990	8990	8990	0
535	20241122	101600	348061940	8990	8990	8990	8990	0
536	20241122	101500	348061940	8990	8990	8990	8990	10
537	20241122	101400	347972040	9000	9000	9000	9000	36
538	20241122	101300	347648040	8990	8990	8990	8990	32
539	20241122	101200	347360360	8990	8990	9000	8980	91
540	20241122	101100	346542270	8990	8990	8990	8980	57
541	20241122	101000	346029960	8990	8990	8990	8990	5
542	20241122	100900	345985010	8960	9060	9060	8960	2296
543	20241122	100800	325320770	9030	9030	9030	9020	152
544	20241122	100700	323949220	9060	9050	9060	9050	34
545	20241122	100600	323641510	9040	9050	9050	9040	46
546	20241122	100500	323225530	9060	9060	9060	9010	262
547	20241122	100400	320863430	9020	9020	9020	9020	100
548	20241122	100300	319961430	9020	9050	9070	9020	1825
549	20241122	100200	303484460	9040	9080	9080	9040	1315
550	20241122	100100	291592230	9080	9070	9080	9060	19
551	20241122	100000	291420050	9080	9070	9080	9070	57
552	20241122	095900	290902920	9090	9080	9090	9080	2
553	20241122	095800	290884750	9080	9080	9080	9080	24
554	20241122	095700	290666830	9090	9080	9090	9080	259
555	20241122	095600	288314520	9080	9070	9090	9070	822
556	20241122	095500	280852420	9080	9100	9100	9080	88
557	20241122	095400	280052620	9120	9100	9130	9080	2312
558	20241122	095300	259003670	9100	9100	9100	9100	138
559	20241122	095200	257747870	9100	9100	9100	9090	172
560	20241122	095100	256182810	9100	9100	9100	9090	98
561	20241122	095000	255291210	9090	9080	9090	9050	270
562	20241122	094900	252837820	9090	9090	9090	9090	2
563	20241122	094800	252819640	9090	9080	9090	9050	239
564	20241122	094700	250648140	9090	9090	9090	9090	23
565	20241122	094600	250439070	9090	9080	9090	9050	34
566	20241122	094500	250130190	9090	9090	9090	9080	251
567	20241122	094400	247849160	9090	9090	9090	9040	1442
568	20241122	094300	234811160	9090	9070	9090	9070	261
569	20241122	094200	232439330	9070	9030	9070	9030	25
570	20241122	094100	232213540	9070	9090	9100	9070	1343
571	20241122	094000	220032370	9090	9100	9100	9090	1201
572	20241122	093900	209103370	9100	9090	9110	9090	1223
573	20241122	093800	197973970	9080	9090	9090	9080	16
574	20241122	093700	197828580	9080	9090	9100	9080	435
575	20241122	093600	193873080	9090	9040	9090	9040	1548
576	20241122	093500	179848250	9030	9020	9030	9020	2311
577	20241122	093400	158985440	9020	9020	9020	9020	24
578	20241122	093300	158768960	9020	9020	9020	9020	384
579	20241122	093200	155305280	9010	9000	9010	9000	18
580	20241122	093100	155143260	9000	9000	9000	9000	79
581	20241122	093000	154432260	9000	8990	9000	8990	713
582	20241122	092900	148019820	8990	8980	8990	8980	166
583	20241122	092800	146529050	8980	8980	8980	8980	361
584	20241122	092700	143287270	8990	9000	9000	8990	9
585	20241122	092600	143206300	9000	9000	9000	9000	15
586	20241122	092500	143071300	9000	9000	9000	9000	181
587	20241122	092400	141442300	8990	9000	9010	8990	277
588	20241122	092300	138947930	8980	8980	8980	8980	8
589	20241122	092200	138876090	9000	9020	9020	8990	342
590	20241122	092100	135797650	9020	9020	9030	9020	237
591	20241122	092000	133659900	9030	9030	9040	9030	279
592	20241122	091900	131139950	9030	9030	9040	9030	162
593	20241122	091800	129676580	9030	9000	9030	9000	426
594	20241122	091700	125835140	9010	9010	9010	9010	23
595	20241122	091600	125627910	9010	9020	9030	8980	876
596	20241122	091500	117726580	9030	9050	9050	9030	741
597	20241122	091400	111025490	9040	8970	9050	8970	1838
598	20241122	091300	94464400	8980	8970	8980	8950	888
599	20241122	091200	86499080	8970	8970	8980	8970	127
600	20241122	091100	85359790	8970	8980	8980	8970	516
601	20241122	091000	80726510	8990	8980	8990	8950	272
602	20241122	090900	78286720	8980	8940	8980	8940	3713
603	20241122	090800	45019760	8930	8920	8950	8920	707
604	20241122	090700	38704870	8930	8890	8930	8890	1233
605	20241122	090600	27712290	8890	8840	8890	8840	586
606	20241122	090500	22517920	8860	8860	8860	8860	0
607	20241122	090400	22517920	8860	8850	8870	8850	55
608	20241122	090300	22030610	8820	8870	8870	8820	6
609	20241122	090200	21977490	8880	8800	8880	8800	521
610	20241122	090100	17353890	8800	8780	8800	8760	212
611	20241122	090000	15490570	8760	8700	8760	8700	1780