KissMeData/051160/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193000	519358510	8870	8870	8870	8870	993
3	20241122	192900	519358510	8870	8870	8870	8870	0
4	20241122	192800	519358510	8870	8870	8870	8870	0
5	20241122	192700	519358510	8870	8870	8870	8870	0
6	20241122	192600	519358510	8870	8870	8870	8870	0
7	20241122	192500	519358510	8870	8870	8870	8870	0
8	20241122	192400	519358510	8870	8870	8870	8870	0
9	20241122	192300	519358510	8870	8870	8870	8870	0
10	20241122	192200	519358510	8870	8870	8870	8870	0
11	20241122	192100	519358510	8870	8870	8870	8870	0
12	20241122	192000	519358510	8870	8870	8870	8870	0
13	20241122	191900	519358510	8870	8870	8870	8870	0
14	20241122	191800	519358510	8870	8870	8870	8870	0
15	20241122	191700	519358510	8870	8870	8870	8870	0
16	20241122	191600	519358510	8870	8870	8870	8870	0
17	20241122	191500	519358510	8870	8870	8870	8870	0
18	20241122	191400	519358510	8870	8870	8870	8870	0
19	20241122	191300	519358510	8870	8870	8870	8870	0
20	20241122	191200	519358510	8870	8870	8870	8870	0
21	20241122	191100	519358510	8870	8870	8870	8870	0
22	20241122	191000	519358510	8870	8870	8870	8870	0
23	20241122	190900	519358510	8870	8870	8870	8870	0
24	20241122	190800	519358510	8870	8870	8870	8870	0
25	20241122	190700	519358510	8870	8870	8870	8870	0
26	20241122	190600	519358510	8870	8870	8870	8870	0
27	20241122	190500	519358510	8870	8870	8870	8870	0
28	20241122	190400	519358510	8870	8870	8870	8870	0
29	20241122	190300	519358510	8870	8870	8870	8870	0
30	20241122	190200	519358510	8870	8870	8870	8870	0
31	20241122	190100	519358510	8870	8870	8870	8870	0
32	20241122	190000	519358510	8870	8870	8870	8870	993
33	20241122	185900	519358510	8870	8870	8870	8870	0
34	20241122	185800	519358510	8870	8870	8870	8870	0
35	20241122	185700	519358510	8870	8870	8870	8870	0
36	20241122	185600	519358510	8870	8870	8870	8870	0
37	20241122	185500	519358510	8870	8870	8870	8870	0
38	20241122	185400	519358510	8870	8870	8870	8870	0
39	20241122	185300	519358510	8870	8870	8870	8870	0
40	20241122	185200	519358510	8870	8870	8870	8870	0
41	20241122	185100	519358510	8870	8870	8870	8870	0
42	20241122	185000	519358510	8870	8870	8870	8870	0
43	20241122	184900	519358510	8870	8870	8870	8870	0
44	20241122	184800	519358510	8870	8870	8870	8870	0
45	20241122	184700	519358510	8870	8870	8870	8870	0
46	20241122	184600	519358510	8870	8870	8870	8870	0
47	20241122	184500	519358510	8870	8870	8870	8870	0
48	20241122	184400	519358510	8870	8870	8870	8870	0
49	20241122	184300	519358510	8870	8870	8870	8870	0
50	20241122	184200	519358510	8870	8870	8870	8870	0
51	20241122	184100	519358510	8870	8870	8870	8870	0
52	20241122	184000	519358510	8870	8870	8870	8870	0
53	20241122	183900	519358510	8870	8870	8870	8870	0
54	20241122	183800	519358510	8870	8870	8870	8870	0
55	20241122	183700	519358510	8870	8870	8870	8870	0
56	20241122	183600	519358510	8870	8870	8870	8870	0
57	20241122	183500	519358510	8870	8870	8870	8870	0
58	20241122	183400	519358510	8870	8870	8870	8870	0
59	20241122	183300	519358510	8870	8870	8870	8870	0
60	20241122	183200	519358510	8870	8870	8870	8870	0
61	20241122	183100	519358510	8870	8870	8870	8870	0
62	20241122	183000	519358510	8870	8870	8870	8870	993
63	20241122	182900	519358510	8870	8870	8870	8870	0
64	20241122	182800	519358510	8870	8870	8870	8870	0
65	20241122	182700	519358510	8870	8870	8870	8870	0
66	20241122	182600	519358510	8870	8870	8870	8870	0
67	20241122	182500	519358510	8870	8870	8870	8870	0
68	20241122	182400	519358510	8870	8870	8870	8870	0
69	20241122	182300	519358510	8870	8870	8870	8870	0
70	20241122	182200	519358510	8870	8870	8870	8870	0
71	20241122	182100	519358510	8870	8870	8870	8870	0
72	20241122	182000	519358510	8870	8870	8870	8870	0
73	20241122	181900	519358510	8870	8870	8870	8870	0
74	20241122	181800	519358510	8870	8870	8870	8870	0
75	20241122	181700	519358510	8870	8870	8870	8870	0
76	20241122	181600	519358510	8870	8870	8870	8870	0
77	20241122	181500	519358510	8870	8870	8870	8870	0
78	20241122	181400	519358510	8870	8870	8870	8870	0
79	20241122	181300	519358510	8870	8870	8870	8870	0
80	20241122	181200	519358510	8870	8870	8870	8870	0
81	20241122	181100	519358510	8870	8870	8870	8870	0
82	20241122	181000	519358510	8870	8870	8870	8870	0
83	20241122	180900	519358510	8870	8870	8870	8870	0
84	20241122	180800	519358510	8870	8870	8870	8870	0
85	20241122	180700	519358510	8870	8870	8870	8870	0
86	20241122	180600	519358510	8870	8870	8870	8870	0
87	20241122	180500	519358510	8870	8870	8870	8870	0
88	20241122	180400	519358510	8870	8870	8870	8870	0
89	20241122	180300	519358510	8870	8870	8870	8870	0
90	20241122	180200	519358510	8870	8870	8870	8870	0
91	20241122	180100	519358510	8870	8870	8870	8870	0
92	20241122	180000	519358510	8870	8870	8870	8870	993
93	20241122	175900	519358510	8870	8870	8870	8870	0
94	20241122	175800	519358510	8870	8870	8870	8870	0
95	20241122	175700	519358510	8870	8870	8870	8870	0
96	20241122	175600	519358510	8870	8870	8870	8870	0
97	20241122	175500	519358510	8870	8870	8870	8870	0
98	20241122	175400	519358510	8870	8870	8870	8870	0
99	20241122	175300	519358510	8870	8870	8870	8870	0
100	20241122	175200	519358510	8870	8870	8870	8870	0
101	20241122	175100	519358510	8870	8870	8870	8870	0
102	20241122	175000	519358510	8870	8870	8870	8870	0
103	20241122	174900	519358510	8870	8870	8870	8870	0
104	20241122	174800	519358510	8870	8870	8870	8870	0
105	20241122	174700	519358510	8870	8870	8870	8870	0
106	20241122	174600	519358510	8870	8870	8870	8870	0
107	20241122	174500	519358510	8870	8870	8870	8870	0
108	20241122	174400	519358510	8870	8870	8870	8870	0
109	20241122	174300	519358510	8870	8870	8870	8870	0
110	20241122	174200	519358510	8870	8870	8870	8870	0
111	20241122	174100	519358510	8870	8870	8870	8870	0
112	20241122	174000	519358510	8870	8870	8870	8870	0
113	20241122	173900	519358510	8870	8870	8870	8870	0
114	20241122	173800	519358510	8870	8870	8870	8870	0
115	20241122	173700	519358510	8870	8870	8870	8870	0
116	20241122	173600	519358510	8870	8870	8870	8870	0
117	20241122	173500	519358510	8870	8870	8870	8870	0
118	20241122	173400	519358510	8870	8870	8870	8870	0
119	20241122	173300	519358510	8870	8870	8870	8870	0
120	20241122	173200	519358510	8870	8870	8870	8870	0
121	20241122	173100	519358510	8870	8870	8870	8870	0
122	20241122	173000	519358510	8870	8870	8870	8870	993
123	20241122	172900	519358510	8870	8870	8870	8870	0
124	20241122	172800	519358510	8870	8870	8870	8870	0
125	20241122	172700	519358510	8870	8870	8870	8870	0
126	20241122	172600	519358510	8870	8870	8870	8870	0
127	20241122	172500	519358510	8870	8870	8870	8870	0
128	20241122	172400	519358510	8870	8870	8870	8870	0
129	20241122	172300	519358510	8870	8870	8870	8870	0
130	20241122	172200	519358510	8870	8870	8870	8870	0
131	20241122	172100	519358510	8870	8870	8870	8870	0
132	20241122	172000	519358510	8870	8870	8870	8870	0
133	20241122	171900	519358510	8870	8870	8870	8870	0
134	20241122	171800	519358510	8870	8870	8870	8870	0
135	20241122	171700	519358510	8870	8870	8870	8870	0
136	20241122	171600	519358510	8870	8870	8870	8870	0
137	20241122	171500	519358510	8870	8870	8870	8870	0
138	20241122	171400	519358510	8870	8870	8870	8870	0
139	20241122	171300	519358510	8870	8870	8870	8870	0
140	20241122	171200	519358510	8870	8870	8870	8870	0
141	20241122	171100	519358510	8870	8870	8870	8870	0
142	20241122	171000	519358510	8870	8870	8870	8870	0
143	20241122	170900	519358510	8870	8870	8870	8870	0
144	20241122	170800	519358510	8870	8870	8870	8870	0
145	20241122	170700	519358510	8870	8870	8870	8870	0
146	20241122	170600	519358510	8870	8870	8870	8870	0
147	20241122	170500	519358510	8870	8870	8870	8870	0
148	20241122	170400	519358510	8870	8870	8870	8870	0
149	20241122	170300	519358510	8870	8870	8870	8870	0
150	20241122	170200	519358510	8870	8870	8870	8870	0
151	20241122	170100	519358510	8870	8870	8870	8870	0
152	20241122	170000	519358510	8870	8870	8870	8870	993
153	20241122	165900	519358510	8870	8870	8870	8870	0
154	20241122	165800	519358510	8870	8870	8870	8870	0
155	20241122	165700	519358510	8870	8870	8870	8870	0
156	20241122	165600	519358510	8870	8870	8870	8870	0
157	20241122	165500	519358510	8870	8870	8870	8870	0
158	20241122	165400	519358510	8870	8870	8870	8870	0
159	20241122	165300	519358510	8870	8870	8870	8870	0
160	20241122	165200	519358510	8870	8870	8870	8870	0
161	20241122	165100	519358510	8870	8870	8870	8870	0
162	20241122	165000	519358510	8870	8870	8870	8870	0
163	20241122	164900	519358510	8870	8870	8870	8870	0
164	20241122	164800	519358510	8870	8870	8870	8870	0
165	20241122	164700	519358510	8870	8870	8870	8870	0
166	20241122	164600	519358510	8870	8870	8870	8870	0
167	20241122	164500	519358510	8870	8870	8870	8870	0
168	20241122	164400	519358510	8870	8870	8870	8870	0
169	20241122	164300	519358510	8870	8870	8870	8870	0
170	20241122	164200	519358510	8870	8870	8870	8870	0
171	20241122	164100	519358510	8870	8870	8870	8870	0
172	20241122	164000	519358510	8870	8870	8870	8870	0
173	20241122	163900	519358510	8870	8870	8870	8870	0
174	20241122	163800	519358510	8870	8870	8870	8870	0
175	20241122	163700	519358510	8870	8870	8870	8870	0
176	20241122	163600	519358510	8870	8870	8870	8870	0
177	20241122	163500	519358510	8870	8870	8870	8870	0
178	20241122	163400	519358510	8870	8870	8870	8870	0
179	20241122	163300	519358510	8870	8870	8870	8870	0
180	20241122	163200	519358510	8870	8870	8870	8870	0
181	20241122	163100	519358510	8870	8870	8870	8870	0
182	20241122	163000	519358510	8870	8870	8870	8870	993
183	20241122	162900	519358510	8870	8870	8870	8870	0
184	20241122	162800	519358510	8870	8870	8870	8870	0
185	20241122	162700	519358510	8870	8870	8870	8870	0
186	20241122	162600	519358510	8870	8870	8870	8870	0
187	20241122	162500	519358510	8870	8870	8870	8870	0
188	20241122	162400	519358510	8870	8870	8870	8870	0
189	20241122	162300	519358510	8870	8870	8870	8870	0
190	20241122	162200	519358510	8870	8870	8870	8870	0
191	20241122	162100	519358510	8870	8870	8870	8870	0
192	20241122	162000	519358510	8870	8870	8870	8870	0
193	20241122	161900	519358510	8870	8870	8870	8870	0
194	20241122	161800	519358510	8870	8870	8870	8870	0
195	20241122	161700	519358510	8870	8870	8870	8870	0
196	20241122	161600	519358510	8870	8870	8870	8870	0
197	20241122	161500	519358510	8870	8870	8870	8870	0
198	20241122	161400	519358510	8870	8870	8870	8870	0
199	20241122	161300	519358510	8870	8870	8870	8870	0
200	20241122	161200	519358510	8870	8870	8870	8870	0
201	20241122	161100	519358510	8870	8870	8870	8870	0
202	20241122	161000	519358510	8870	8870	8870	8870	0
203	20241122	160900	519358510	8870	8870	8870	8870	0
204	20241122	160800	519358510	8870	8870	8870	8870	0
205	20241122	160700	519358510	8870	8870	8870	8870	0
206	20241122	160600	519358510	8870	8870	8870	8870	0
207	20241122	160500	519358510	8870	8870	8870	8870	0
208	20241122	160400	519358510	8870	8870	8870	8870	0
209	20241122	160300	519358510	8870	8870	8870	8870	0
210	20241122	160200	519358510	8870	8870	8870	8870	0
211	20241122	160100	519358510	8870	8870	8870	8870	0
212	20241122	160000	519358510	8870	8870	8870	8870	993
213	20241122	155900	519358510	8870	8870	8870	8870	0
214	20241122	155800	519358510	8870	8870	8870	8870	0
215	20241122	155700	519358510	8870	8870	8870	8870	0
216	20241122	155600	519358510	8870	8870	8870	8870	0
217	20241122	155500	519358510	8870	8870	8870	8870	0
218	20241122	155400	519358510	8870	8870	8870	8870	0
219	20241122	155300	519358510	8870	8870	8870	8870	0
220	20241122	155200	519358510	8870	8870	8870	8870	0
221	20241122	155100	519358510	8870	8870	8870	8870	0
222	20241122	155000	519358510	8870	8870	8870	8870	0
223	20241122	154900	519358510	8870	8870	8870	8870	0
224	20241122	154800	519358510	8870	8870	8870	8870	0
225	20241122	154700	519358510	8870	8870	8870	8870	0
226	20241122	154600	519358510	8870	8870	8870	8870	0
227	20241122	154500	519358510	8870	8870	8870	8870	0
228	20241122	154400	519358510	8870	8870	8870	8870	0
229	20241122	154300	519358510	8870	8870	8870	8870	0
230	20241122	154200	519358510	8870	8870	8870	8870	0
231	20241122	154100	519358510	8870	8870	8870	8870	0
232	20241122	154000	519358510	8870	8870	8870	8870	0
233	20241122	153900	519358510	8870	8870	8870	8870	0
234	20241122	153800	519358510	8870	8870	8870	8870	0
235	20241122	153700	519358510	8870	8870	8870	8870	0
236	20241122	153600	519358510	8870	8870	8870	8870	0
237	20241122	153500	519358510	8870	8870	8870	8870	0
238	20241122	153400	519358510	8870	8870	8870	8870	0
239	20241122	153300	519358510	8870	8870	8870	8870	0
240	20241122	153200	519358510	8870	8870	8870	8870	0
241	20241122	153100	519358510	8870	8870	8870	8870	0
242	20241122	153000	519358510	8870	8870	8870	8870	1986
243	20241122	152900	510550600	8870	8870	8870	8870	0
244	20241122	152800	510550600	8870	8870	8870	8870	0
245	20241122	152700	510550600	8870	8870	8870	8870	0
246	20241122	152600	510550600	8870	8870	8870	8870	0
247	20241122	152500	510550600	8870	8870	8870	8870	0
248	20241122	152400	510550600	8870	8870	8870	8870	0
249	20241122	152300	510550600	8870	8870	8870	8870	0
250	20241122	152200	510550600	8870	8870	8870	8870	0
251	20241122	152100	510550600	8870	8870	8870	8870	0
252	20241122	152000	510550600	8870	8870	8870	8870	0
253	20241122	151900	510550600	8870	8870	8880	8870	184
254	20241122	151800	508918510	8870	8870	8870	8870	0
255	20241122	151700	508918510	8870	8870	8870	8870	0
256	20241122	151600	508918510	8870	8860	8870	8840	201
257	20241122	151500	507141040	8860	8850	8860	8850	327
258	20241122	151400	504244920	8850	8850	8850	8850	179
259	20241122	151300	502660770	8860	8860	8860	8860	83
260	20241122	151200	501925390	8860	8860	8860	8860	100
261	20241122	151100	501039390	8870	8870	8870	8870	6
262	20241122	151000	500986170	8860	8860	8860	8860	0
263	20241122	150900	500986170	8860	8860	8860	8860	21
264	20241122	150800	500800110	8870	8870	8870	8870	0
265	20241122	150700	500800110	8870	8870	8870	8870	0
266	20241122	150600	500800110	8870	8870	8870	8870	0
267	20241122	150500	500800110	8870	8870	8870	8870	1
268	20241122	150400	500791240	8870	8870	8870	8870	113
269	20241122	150300	499788930	8850	8850	8850	8850	50
270	20241122	150200	499346430	8850	8850	8850	8850	0
271	20241122	150100	499346430	8850	8850	8850	8850	4
272	20241122	150000	499311030	8850	8850	8850	8850	504
273	20241122	145900	494850630	8870	8860	8870	8860	2
274	20241122	145800	494832900	8850	8850	8850	8850	0
275	20241122	145700	494832900	8850	8850	8850	8850	0
276	20241122	145600	494832900	8850	8850	8850	8850	1
277	20241122	145500	494824050	8870	8870	8870	8870	0
278	20241122	145400	494824050	8870	8870	8870	8870	0
279	20241122	145300	494824050	8870	8870	8870	8870	1
280	20241122	145200	494815180	8850	8850	8850	8850	5
281	20241122	145100	494770930	8870	8860	8870	8860	50
282	20241122	145000	494327770	8860	8860	8860	8860	0
283	20241122	144900	494327770	8860	8860	8860	8860	1
284	20241122	144800	494318910	8850	8850	8850	8850	1
285	20241122	144700	494310060	8860	8860	8860	8860	0
286	20241122	144600	494310060	8860	8860	8860	8860	131
287	20241122	144500	493149400	8830	8850	8850	8820	350
288	20241122	144400	490061610	8820	8820	8820	8820	0
289	20241122	144300	490061610	8820	8820	8820	8820	0
290	20241122	144200	490061610	8820	8820	8820	8820	0
291	20241122	144100	490061610	8820	8820	8820	8820	0
292	20241122	144000	490061610	8820	8820	8820	8820	0
293	20241122	143900	490061610	8820	8860	8860	8820	748
294	20241122	143800	483451680	8850	8850	8850	8850	0
295	20241122	143700	483451680	8850	8850	8850	8850	0
296	20241122	143600	483451680	8850	8850	8850	8850	0
297	20241122	143500	483451680	8850	8850	8850	8850	0
298	20241122	143400	483451680	8850	8850	8850	8850	0
299	20241122	143300	483451680	8850	8850	8850	8850	0
300	20241122	143200	483451680	8850	8850	8850	8850	0
301	20241122	143100	483451680	8850	8850	8850	8850	0
302	20241122	143000	483451680	8850	8850	8850	8850	0
303	20241122	142900	483451680	8850	8850	8850	8850	0
304	20241122	142800	483451680	8850	8850	8850	8850	45
305	20241122	142700	483053430	8860	8860	8860	8860	0
306	20241122	142600	483053430	8860	8870	8870	8860	5
307	20241122	142500	483009120	8880	8880	8880	8880	0
308	20241122	142400	483009120	8880	8880	8880	8880	0
309	20241122	142300	483009120	8880	8880	8880	8880	3
310	20241122	142200	482982480	8890	8890	8890	8890	0
311	20241122	142100	482982480	8890	8890	8890	8890	0
312	20241122	142000	482982480	8890	8890	8890	8890	1
313	20241122	141900	482973590	8840	8880	8880	8840	107
314	20241122	141800	482027430	8880	8840	8880	8840	55
315	20241122	141700	481541030	8890	8890	8890	8890	5
316	20241122	141600	481496580	8840	8840	8840	8840	196
317	20241122	141500	479763940	8840	8840	8840	8840	1
318	20241122	141400	479755100	8840	8860	8860	8840	335
319	20241122	141300	476791530	8860	8860	8860	8860	0
320	20241122	141200	476791530	8860	8860	8860	8860	10
321	20241122	141100	476702930	8860	8860	8860	8860	0
322	20241122	141000	476702930	8860	8860	8860	8860	4
323	20241122	140900	476667490	8900	8900	8900	8900	0
324	20241122	140800	476667490	8900	8900	8900	8900	1
325	20241122	140700	476658590	8900	8900	8900	8900	0
326	20241122	140600	476658590	8900	8900	8900	8900	0
327	20241122	140500	476658590	8900	8870	8900	8850	505
328	20241122	140400	472187420	8900	8900	8900	8900	0
329	20241122	140300	472187420	8900	8900	8900	8900	0
330	20241122	140200	472187420	8900	8900	8900	8900	0
331	20241122	140100	472187420	8900	8900	8900	8900	0
332	20241122	140000	472187420	8900	8900	8900	8900	0
333	20241122	135900	472187420	8900	8900	8900	8900	1
334	20241122	135800	472178520	8870	8870	8870	8870	0
335	20241122	135700	472178520	8870	8870	8870	8870	0
336	20241122	135600	472178520	8870	8870	8870	8870	0
337	20241122	135500	472178520	8870	8870	8870	8870	80
338	20241122	135400	471468920	8870	8870	8870	8870	500
339	20241122	135300	467033920	8900	8900	8900	8900	0
340	20241122	135200	467033920	8900	8900	8900	8900	0
341	20241122	135100	467033920	8900	8900	8900	8900	0
342	20241122	135000	467033920	8900	8900	8900	8900	0
343	20241122	134900	467033920	8900	8900	8900	8900	0
344	20241122	134800	467033920	8900	8900	8900	8900	3
345	20241122	134700	467007220	8910	8910	8910	8910	0
346	20241122	134600	467007220	8910	8910	8910	8910	0
347	20241122	134500	467007220	8910	8910	8910	8910	0
348	20241122	134400	467007220	8910	8910	8910	8910	0
349	20241122	134300	467007220	8910	8910	8910	8910	5
350	20241122	134200	466962670	8870	8900	8900	8870	2264
351	20241122	134100	446852210	8900	8900	8900	8900	0
352	20241122	134000	446852210	8900	8900	8900	8900	8
353	20241122	133900	446781010	8900	8900	8900	8900	114
354	20241122	133800	445766410	8900	8900	8900	8900	0
355	20241122	133700	445766410	8900	8900	8900	8900	0
356	20241122	133600	445766410	8900	8900	8900	8900	142
357	20241122	133500	444502610	8890	8890	8890	8890	10
358	20241122	133400	444413710	8900	8900	8900	8900	0
359	20241122	133300	444413710	8900	8900	8900	8900	0
360	20241122	133200	444413710	8900	8900	8900	8900	10
361	20241122	133100	444324710	8900	8900	8900	8900	0
362	20241122	133000	444324710	8900	8900	8900	8900	8
363	20241122	132900	444253510	8900	8900	8900	8900	0
364	20241122	132800	444253510	8900	8900	8900	8900	78
365	20241122	132700	443559310	8900	8900	8900	8900	0
366	20241122	132600	443559310	8900	8900	8900	8900	9
367	20241122	132500	443479210	8900	8900	8900	8900	0
368	20241122	132400	443479210	8900	8900	8900	8900	8
369	20241122	132300	443408010	8900	8900	8900	8900	0
370	20241122	132200	443408010	8900	8900	8900	8900	8
371	20241122	132100	443336810	8900	8900	8900	8900	11
372	20241122	132000	443238910	8900	8900	8900	8900	0
373	20241122	131900	443238910	8900	8890	8900	8890	142
374	20241122	131800	441976370	8900	8900	8900	8900	0
375	20241122	131700	441976370	8900	8900	8900	8900	59
376	20241122	131600	441451270	8900	8900	8900	8900	10
377	20241122	131500	441362270	8900	8890	8900	8890	101
378	20241122	131400	440463770	8890	8890	8890	8880	143
379	20241122	131300	439193340	8890	8890	8890	8890	10
380	20241122	131200	439104440	8900	8890	8900	8890	27
381	20241122	131100	438864250	8900	8900	8900	8900	29
382	20241122	131000	438606150	8900	8900	8900	8900	6
383	20241122	130900	438552750	8890	8900	8900	8890	757
384	20241122	130800	431822950	8900	8900	8900	8900	0
385	20241122	130700	431822950	8900	8900	8900	8900	9
386	20241122	130600	431742850	8920	8920	8920	8920	0
387	20241122	130500	431742850	8920	8920	8920	8910	23
388	20241122	130400	431537770	8920	8910	8920	8910	12
389	20241122	130300	431430750	8910	8920	8920	8910	21
390	20241122	130200	431243490	8920	8910	8920	8910	14
391	20241122	130100	431118650	8910	8900	8930	8900	15
392	20241122	130000	430984970	8900	8900	8900	8900	12
393	20241122	125900	430878170	8900	8900	8900	8900	3
394	20241122	125800	430851470	8900	8900	8900	8900	35
395	20241122	125700	430539970	8900	8900	8900	8900	15
396	20241122	125600	430406470	8900	8900	8900	8900	0
397	20241122	125500	430406470	8900	8890	8900	8890	282
398	20241122	125400	427899210	8900	8900	8900	8900	0
399	20241122	125300	427899210	8900	8900	8900	8900	0
400	20241122	125200	427899210	8900	8900	8900	8900	0
401	20241122	125100	427899210	8900	8900	8900	8900	0
402	20241122	125000	427899210	8900	8900	8900	8900	0
403	20241122	124900	427899210	8900	8900	8900	8900	0
404	20241122	124800	427899210	8900	8900	8900	8900	0
405	20241122	124700	427899210	8900	8900	8900	8900	0
406	20241122	124600	427899210	8900	8900	8900	8900	0
407	20241122	124500	427899210	8900	8900	8900	8900	0
408	20241122	124400	427899210	8900	8900	8900	8900	0
409	20241122	124300	427899210	8900	8900	8900	8900	0
410	20241122	124200	427899210	8900	8900	8900	8900	36
411	20241122	124100	427578810	8890	8890	8890	8890	0
412	20241122	124000	427578810	8890	8900	8900	8890	381
413	20241122	123900	424188060	8900	8900	8900	8900	8
414	20241122	123800	424116860	8910	8910	8910	8910	1
415	20241122	123700	424107950	8910	8930	8930	8910	35
416	20241122	123600	423796000	8910	8930	8930	8910	1747
417	20241122	123500	408214810	8930	8930	8930	8930	8
418	20241122	123400	408143370	8930	8940	8940	8930	51
419	20241122	123300	407687440	8940	8930	8940	8930	17
420	20241122	123200	407535540	8930	8930	8930	8930	0
421	20241122	123100	407535540	8930	8930	8930	8930	9
422	20241122	123000	407455170	8930	8930	8930	8930	24
423	20241122	122900	407240850	8930	8940	8940	8930	9
424	20241122	122800	407160470	8930	8930	8930	8930	0
425	20241122	122700	407160470	8930	8930	8930	8930	8
426	20241122	122600	407089030	8930	8930	8930	8930	1
427	20241122	122500	407080100	8920	8920	8920	8920	9
428	20241122	122400	406999820	8920	8920	8920	8920	0
429	20241122	122300	406999820	8920	8920	8920	8920	8
430	20241122	122200	406928460	8930	8920	8930	8920	29
431	20241122	122100	406669770	8930	8940	8940	8930	26
432	20241122	122000	406437390	8940	8940	8940	8940	0
433	20241122	121900	406437390	8940	8940	8940	8940	2
434	20241122	121800	406419510	8980	8940	8980	8940	10
435	20241122	121700	406329990	8930	8930	8930	8930	8
436	20241122	121600	406258550	8940	8940	8940	8940	0
437	20241122	121500	406258550	8940	8980	8980	8940	3
438	20241122	121400	406231650	8980	8940	8980	8940	10
439	20241122	121300	406141980	8940	8920	8940	8920	1510
440	20241122	121200	392657740	8920	8920	8920	8920	0
441	20241122	121100	392657740	8920	8920	8920	8920	8
442	20241122	121000	392586380	8930	8910	8930	8910	49
443	20241122	120900	392149690	8920	8920	8920	8920	620
444	20241122	120800	386619290	8920	8920	8920	8920	0
445	20241122	120700	386619290	8920	8920	8920	8920	9
446	20241122	120600	386539010	8920	8920	8920	8920	291
447	20241122	120500	383943290	8920	8920	8920	8920	8
448	20241122	120400	383871930	8920	8920	8920	8920	0
449	20241122	120300	383871930	8920	8920	8920	8920	8
450	20241122	120200	383800570	8940	8940	8940	8940	1
451	20241122	120100	383791630	8920	8940	8940	8920	11
452	20241122	120000	383693470	8930	8930	8930	8930	0
453	20241122	115900	383693470	8930	8930	8930	8930	10
454	20241122	115800	383604170	8940	8940	8940	8940	0
455	20241122	115700	383604170	8940	8920	8940	8920	9
456	20241122	115600	383523870	8920	8930	8930	8920	201
457	20241122	115500	381730940	8940	8940	8940	8940	1
458	20241122	115400	381722000	8990	8950	8990	8920	953
459	20241122	115300	373220690	8990	8920	8990	8920	29
460	20241122	115200	372961130	8910	8910	8910	8910	0
461	20241122	115100	372961130	8910	8910	8910	8910	23
462	20241122	115000	372756200	8930	8930	8930	8930	2
463	20241122	114900	372738340	8930	8910	8930	8910	10
464	20241122	114800	372649220	8930	8930	8930	8930	1
465	20241122	114700	372640290	8910	8910	8910	8910	8
466	20241122	114600	372569010	8920	8920	8920	8920	6
467	20241122	114500	372515490	8920	8920	8920	8920	8
468	20241122	114400	372444130	8930	8930	8930	8930	4
469	20241122	114300	372408410	8930	8930	8930	8930	1
470	20241122	114200	372399480	8940	8980	8980	8940	4
471	20241122	114100	372363640	8920	8920	8920	8920	8
472	20241122	114000	372292280	8940	8940	8940	8940	0
473	20241122	113900	372292280	8940	8910	8980	8910	32
474	20241122	113800	372006240	8910	8920	8920	8910	10
475	20241122	113700	371917090	8910	8910	8910	8910	17
476	20241122	113600	371765620	8910	8910	8910	8910	0
477	20241122	113500	371765620	8910	8910	8910	8910	8
478	20241122	113400	371694340	8920	8920	8920	8920	20
479	20241122	113300	371515940	8920	8920	8920	8920	8
480	20241122	113200	371444580	8930	8930	8930	8930	1
481	20241122	113100	371435650	8910	8910	8910	8910	9
482	20241122	113000	371355460	8910	8910	8910	8910	0
483	20241122	112900	371355460	8910	8920	8920	8910	142
484	20241122	112800	370089820	8920	8920	8920	8920	0
485	20241122	112700	370089820	8920	8920	8920	8920	8
486	20241122	112600	370018460	9000	9000	9000	9000	0
487	20241122	112500	370018460	9000	8910	9000	8910	226
488	20241122	112400	367989990	8910	8910	8910	8910	58
489	20241122	112300	367473210	8910	8920	9000	8910	402
490	20241122	112200	363873320	8930	8940	8940	8930	350
491	20241122	112100	360747750	8940	8950	8990	8940	75
492	20241122	112000	360077020	8990	8990	8990	8990	0
493	20241122	111900	360077020	8990	8940	9000	8940	28
494	20241122	111800	359825680	8940	8940	8940	8940	0
495	20241122	111700	359825680	8940	8940	8940	8940	0
496	20241122	111600	359825680	8940	8940	9000	8940	14
497	20241122	111500	359700220	9000	9000	9000	9000	5
498	20241122	111400	359655220	8940	9000	9000	8940	20
499	20241122	111300	359476130	9000	9000	9000	9000	0
500	20241122	111200	359476130	9000	9000	9000	9000	5
501	20241122	111100	359431130	8930	8990	8990	8930	900
502	20241122	111000	351374930	8990	8990	8990	8990	2
503	20241122	110900	351356950	8990	8990	8990	8990	22
504	20241122	110800	351159170	8990	8990	8990	8990	10
505	20241122	110700	351069270	9000	9000	9000	9000	0
506	20241122	110600	351069270	9000	9000	9000	9000	263
507	20241122	110500	348702270	9050	9050	9050	9050	0
508	20241122	110400	348702270	9050	9000	9050	9000	10
509	20241122	110300	348612020	9050	9050	9050	9050	0
510	20241122	110200	348612020	9050	9050	9050	9050	0
511	20241122	110100	348612020	9050	9050	9050	9050	0
512	20241122	110000	348612020	9050	9050	9050	9050	0
513	20241122	105900	348612020	9050	9050	9050	9050	0
514	20241122	105800	348612020	9050	9050	9050	9050	0
515	20241122	105700	348612020	9050	9050	9050	9050	0
516	20241122	105600	348612020	9050	9050	9050	9050	5
517	20241122	105500	348566770	9000	9000	9000	9000	1
518	20241122	105400	348557770	9040	9040	9040	9040	0
519	20241122	105300	348557770	9040	9040	9040	9000	710
520	20241122	105200	342143370	9010	9040	9040	9010	113
521	20241122	105100	341124850	9040	9040	9040	9040	4
522	20241122	105000	341088690	9040	9040	9040	9040	0
523	20241122	104900	341088690	9040	9040	9040	9040	0
524	20241122	104800	341088690	9040	9040	9040	9040	1
525	20241122	104700	341079650	9040	9000	9040	9000	8
526	20241122	104600	341007450	9040	9040	9040	9040	15
527	20241122	104500	340871850	9030	9030	9030	9030	0
528	20241122	104400	340871850	9030	9030	9030	9030	0
529	20241122	104300	340871850	9030	9000	9030	9000	339
530	20241122	104200	337817060	9000	9000	9000	9000	0
531	20241122	104100	337817060	9000	9000	9000	9000	0
532	20241122	104000	337817060	9000	8990	9000	8990	1000
533	20241122	103900	328818680	8990	8980	8990	8960	176
534	20241122	103800	327239690	8980	8980	8980	8980	0
535	20241122	103700	327239690	8980	8980	8980	8980	0
536	20241122	103600	327239690	8980	8970	8980	8970	11
537	20241122	103500	327141010	8970	8970	8970	8970	0
538	20241122	103400	327141010	8970	8970	8970	8970	0
539	20241122	103300	327141010	8970	8980	8980	8970	195
540	20241122	103200	325390090	8980	8980	8980	8980	5
541	20241122	103100	325345190	8950	8960	8960	8950	13
542	20241122	103000	325228800	8960	8960	8960	8960	45
543	20241122	102900	324825600	8980	8980	8980	8980	0
544	20241122	102800	324825600	8980	8980	8980	8980	0
545	20241122	102700	324825600	8980	8960	8980	8960	7
546	20241122	102600	324762810	8960	8950	8960	8950	189
547	20241122	102500	323070780	8960	8940	8960	8940	33
548	20241122	102400	322775740	8950	8950	8950	8940	473
549	20241122	102300	318544790	8960	8950	8960	8950	3
550	20241122	102200	318517930	8960	8960	8960	8960	0
551	20241122	102100	318517930	8960	8950	8960	8950	425
552	20241122	102000	314713650	8960	8970	8970	8960	104
553	20241122	101900	313781710	8990	8990	8990	8990	0
554	20241122	101800	313781710	8990	8990	8990	8990	0
555	20241122	101700	313781710	8990	8990	8990	8990	0
556	20241122	101600	313781710	8990	8990	8990	8990	0
557	20241122	101500	313781710	8990	8990	8990	8990	50
558	20241122	101400	313332210	8990	8990	8990	8990	0
559	20241122	101300	313332210	8990	8990	8990	8970	12
560	20241122	101200	313224530	8960	8960	8960	8960	38
561	20241122	101100	312884050	8990	8990	8990	8990	100
562	20241122	101000	311985050	8990	8970	8990	8970	2
563	20241122	100900	311967090	8990	8990	8990	8990	6
564	20241122	100800	311913150	8990	8960	8990	8960	2
565	20241122	100700	311895200	8980	8990	8990	8980	93
566	20241122	100600	311060010	8940	8960	8960	8940	425
567	20241122	100500	307256220	8970	8990	8990	8970	189
568	20241122	100400	305559710	8990	8980	8990	8980	2
569	20241122	100300	305541740	8990	8990	8990	8990	0
570	20241122	100200	305541740	8990	8990	8990	8990	0
571	20241122	100100	305541740	8990	8990	8990	8990	1
572	20241122	100000	305532750	8960	8960	8960	8960	1
573	20241122	095900	305523790	8960	8970	8970	8960	100
574	20241122	095800	304626990	8970	9000	9000	8970	130
575	20241122	095700	303457890	9000	8970	9000	8970	250
576	20241122	095600	301215090	9000	9000	9000	9000	1
577	20241122	095500	301206090	9000	9000	9000	9000	5
578	20241122	095400	301161090	8960	8960	8960	8960	13
579	20241122	095300	301044610	9020	9020	9020	9020	0
580	20241122	095200	301044610	9020	8970	9020	8960	507
581	20241122	095100	296501620	8960	9000	9020	8960	215
582	20241122	095000	294572430	9000	9030	9030	8990	42
583	20241122	094900	294194520	9000	9040	9040	9000	973
584	20241122	094800	285422140	9030	9040	9040	9030	518
585	20241122	094700	280743950	9050	9050	9050	9050	0
586	20241122	094600	280743950	9050	9050	9050	9050	1
587	20241122	094500	280734900	9050	9050	9050	9050	2
588	20241122	094400	280716800	9040	9040	9040	9040	21
589	20241122	094300	280526960	9050	9050	9050	9050	1
590	20241122	094200	280517910	9060	9060	9070	9030	347
591	20241122	094100	277378870	9060	9060	9060	9060	16
592	20241122	094000	277233910	9050	9090	9090	9050	13
593	20241122	093900	277116130	9070	9040	9070	9030	71
594	20241122	093800	276474550	9030	9050	9070	9020	869
595	20241122	093700	268632620	9080	9100	9110	9060	122
596	20241122	093600	267524840	9110	9110	9120	9040	165
597	20241122	093500	266025070	9110	9080	9110	9050	761
598	20241122	093400	259118640	9090	9090	9120	9090	478
599	20241122	093300	254772560	9100	9140	9140	9100	8
600	20241122	093200	254699590	9140	9150	9150	9060	671
601	20241122	093100	248586180	9140	9120	9140	9110	339
602	20241122	093000	245490110	9130	9110	9140	9100	561
603	20241122	092900	240383420	9140	9130	9140	9100	1321
604	20241122	092800	228357370	9140	9150	9150	9140	202
605	20241122	092700	226509090	9160	9160	9160	9160	10
606	20241122	092600	226417490	9170	9170	9170	9170	0
607	20241122	092500	226417490	9170	9170	9170	9170	104
608	20241122	092400	225463810	9160	9110	9160	9110	901
609	20241122	092300	217217240	9110	9160	9160	9110	227
610	20241122	092200	215138140	9160	9160	9160	9160	10
611	20241122	092100	215046540	9160	9160	9160	9160	2
612	20241122	092000	215028220	9170	9110	9170	9110	131
613	20241122	091900	213830280	9110	9180	9180	9110	521
614	20241122	091800	209052650	9170	9180	9180	9170	573
615	20241122	091700	203792540	9170	9120	9170	9120	1013
616	20241122	091600	194509990	9110	9140	9140	9110	89
617	20241122	091500	193697780	9160	9160	9160	9160	39
618	20241122	091400	193340540	9140	9120	9160	9120	647
619	20241122	091300	187429740	9080	9090	9130	9080	1110
620	20241122	091200	177321770	9080	9030	9080	9020	562
621	20241122	091100	172232390	9040	9080	9080	9020	1880
622	20241122	091000	155236140	9080	9090	9090	9080	671
623	20241122	090900	149143330	9090	9090	9090	9090	100
624	20241122	090800	148234330	9080	9080	9080	9080	75
625	20241122	090700	147553330	9080	9120	9120	9080	31
626	20241122	090600	147271810	9120	9120	9120	9120	611
627	20241122	090500	141699490	9120	9130	9130	9120	109
628	20241122	090400	140704550	9090	9050	9090	9050	413
629	20241122	090300	136955700	9030	9160	9160	9020	1433
630	20241122	090200	123942730	9120	9120	9170	9110	1008
631	20241122	090100	114746660	9130	9250	9320	9130	4816
632	20241122	090000	70035820	9250	9000	9250	8900	7771