KissMeData/094820/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	200800	1015674340	9700	9700	9700	9700	3609
3	20241128	200700	1015674340	9700	9700	9700	9700	0
4	20241128	200600	1015674340	9700	9700	9700	9700	0
5	20241128	200500	1015674340	9700	9700	9700	9700	0
6	20241128	200400	1015674340	9700	9700	9700	9700	0
7	20241128	200300	1015674340	9700	9700	9700	9700	0
8	20241128	200200	1015674340	9700	9700	9700	9700	0
9	20241128	200100	1015674340	9700	9700	9700	9700	0
10	20241128	200000	1015674340	9700	9700	9700	9700	0
11	20241128	195900	1015674340	9700	9700	9700	9700	0
12	20241128	195800	1015674340	9700	9700	9700	9700	0
13	20241128	195700	1015674340	9700	9700	9700	9700	0
14	20241128	195600	1015674340	9700	9700	9700	9700	0
15	20241128	195500	1015674340	9700	9700	9700	9700	0
16	20241128	195400	1015674340	9700	9700	9700	9700	0
17	20241128	195300	1015674340	9700	9700	9700	9700	0
18	20241128	195200	1015674340	9700	9700	9700	9700	0
19	20241128	195100	1015674340	9700	9700	9700	9700	0
20	20241128	195000	1015674340	9700	9700	9700	9700	0
21	20241128	194900	1015674340	9700	9700	9700	9700	0
22	20241128	194800	1015674340	9700	9700	9700	9700	0
23	20241128	194700	1015674340	9700	9700	9700	9700	0
24	20241128	194600	1015674340	9700	9700	9700	9700	0
25	20241128	194500	1015674340	9700	9700	9700	9700	0
26	20241128	194400	1015674340	9700	9700	9700	9700	0
27	20241128	194300	1015674340	9700	9700	9700	9700	0
28	20241128	194200	1015674340	9700	9700	9700	9700	0
29	20241128	194100	1015674340	9700	9700	9700	9700	0
30	20241128	194000	1015674340	9700	9700	9700	9700	0
31	20241128	193900	1015674340	9700	9700	9700	9700	0
32	20241128	193800	1015674340	9700	9700	9700	9700	3609
33	20241128	193700	1015674340	9700	9700	9700	9700	0
34	20241128	193600	1015674340	9700	9700	9700	9700	0
35	20241128	193500	1015674340	9700	9700	9700	9700	0
36	20241128	193400	1015674340	9700	9700	9700	9700	0
37	20241128	193300	1015674340	9700	9700	9700	9700	0
38	20241128	193200	1015674340	9700	9700	9700	9700	0
39	20241128	193100	1015674340	9700	9700	9700	9700	0
40	20241128	193000	1015674340	9700	9700	9700	9700	0
41	20241128	192900	1015674340	9700	9700	9700	9700	0
42	20241128	192800	1015674340	9700	9700	9700	9700	0
43	20241128	192700	1015674340	9700	9700	9700	9700	0
44	20241128	192600	1015674340	9700	9700	9700	9700	0
45	20241128	192500	1015674340	9700	9700	9700	9700	0
46	20241128	192400	1015674340	9700	9700	9700	9700	0
47	20241128	192300	1015674340	9700	9700	9700	9700	0
48	20241128	192200	1015674340	9700	9700	9700	9700	0
49	20241128	192100	1015674340	9700	9700	9700	9700	0
50	20241128	192000	1015674340	9700	9700	9700	9700	0
51	20241128	191900	1015674340	9700	9700	9700	9700	0
52	20241128	191800	1015674340	9700	9700	9700	9700	0
53	20241128	191700	1015674340	9700	9700	9700	9700	0
54	20241128	191600	1015674340	9700	9700	9700	9700	0
55	20241128	191500	1015674340	9700	9700	9700	9700	0
56	20241128	191400	1015674340	9700	9700	9700	9700	0
57	20241128	191300	1015674340	9700	9700	9700	9700	0
58	20241128	191200	1015674340	9700	9700	9700	9700	0
59	20241128	191100	1015674340	9700	9700	9700	9700	0
60	20241128	191000	1015674340	9700	9700	9700	9700	0
61	20241128	190900	1015674340	9700	9700	9700	9700	0
62	20241128	190800	1015674340	9700	9700	9700	9700	3609
63	20241128	190700	1015674340	9700	9700	9700	9700	0
64	20241128	190600	1015674340	9700	9700	9700	9700	0
65	20241128	190500	1015674340	9700	9700	9700	9700	0
66	20241128	190400	1015674340	9700	9700	9700	9700	0
67	20241128	190300	1015674340	9700	9700	9700	9700	0
68	20241128	190200	1015674340	9700	9700	9700	9700	0
69	20241128	190100	1015674340	9700	9700	9700	9700	0
70	20241128	190000	1015674340	9700	9700	9700	9700	0
71	20241128	185900	1015674340	9700	9700	9700	9700	0
72	20241128	185800	1015674340	9700	9700	9700	9700	0
73	20241128	185700	1015674340	9700	9700	9700	9700	0
74	20241128	185600	1015674340	9700	9700	9700	9700	0
75	20241128	185500	1015674340	9700	9700	9700	9700	0
76	20241128	185400	1015674340	9700	9700	9700	9700	0
77	20241128	185300	1015674340	9700	9700	9700	9700	0
78	20241128	185200	1015674340	9700	9700	9700	9700	0
79	20241128	185100	1015674340	9700	9700	9700	9700	0
80	20241128	185000	1015674340	9700	9700	9700	9700	0
81	20241128	184900	1015674340	9700	9700	9700	9700	0
82	20241128	184800	1015674340	9700	9700	9700	9700	0
83	20241128	184700	1015674340	9700	9700	9700	9700	0
84	20241128	184600	1015674340	9700	9700	9700	9700	0
85	20241128	184500	1015674340	9700	9700	9700	9700	0
86	20241128	184400	1015674340	9700	9700	9700	9700	0
87	20241128	184300	1015674340	9700	9700	9700	9700	0
88	20241128	184200	1015674340	9700	9700	9700	9700	0
89	20241128	184100	1015674340	9700	9700	9700	9700	0
90	20241128	184000	1015674340	9700	9700	9700	9700	0
91	20241128	183900	1015674340	9700	9700	9700	9700	0
92	20241128	183800	1015674340	9700	9700	9700	9700	3609
93	20241128	183700	1015674340	9700	9700	9700	9700	0
94	20241128	183600	1015674340	9700	9700	9700	9700	0
95	20241128	183500	1015674340	9700	9700	9700	9700	0
96	20241128	183400	1015674340	9700	9700	9700	9700	0
97	20241128	183300	1015674340	9700	9700	9700	9700	0
98	20241128	183200	1015674340	9700	9700	9700	9700	0
99	20241128	183100	1015674340	9700	9700	9700	9700	0
100	20241128	183000	1015674340	9700	9700	9700	9700	0
101	20241128	182900	1015674340	9700	9700	9700	9700	0
102	20241128	182800	1015674340	9700	9700	9700	9700	0
103	20241128	182700	1015674340	9700	9700	9700	9700	0
104	20241128	182600	1015674340	9700	9700	9700	9700	0
105	20241128	182500	1015674340	9700	9700	9700	9700	0
106	20241128	182400	1015674340	9700	9700	9700	9700	0
107	20241128	182300	1015674340	9700	9700	9700	9700	0
108	20241128	182200	1015674340	9700	9700	9700	9700	0
109	20241128	182100	1015674340	9700	9700	9700	9700	0
110	20241128	182000	1015674340	9700	9700	9700	9700	0
111	20241128	181900	1015674340	9700	9700	9700	9700	0
112	20241128	181800	1015674340	9700	9700	9700	9700	0
113	20241128	181700	1015674340	9700	9700	9700	9700	0
114	20241128	181600	1015674340	9700	9700	9700	9700	0
115	20241128	181500	1015674340	9700	9700	9700	9700	0
116	20241128	181400	1015674340	9700	9700	9700	9700	0
117	20241128	181300	1015674340	9700	9700	9700	9700	0
118	20241128	181200	1015674340	9700	9700	9700	9700	0
119	20241128	181100	1015674340	9700	9700	9700	9700	0
120	20241128	181000	1015674340	9700	9700	9700	9700	0
121	20241128	180900	1015674340	9700	9700	9700	9700	0
122	20241128	180800	1015674340	9700	9700	9700	9700	3609
123	20241128	180700	1015674340	9700	9700	9700	9700	0
124	20241128	180600	1015674340	9700	9700	9700	9700	0
125	20241128	180500	1015674340	9700	9700	9700	9700	0
126	20241128	180400	1015674340	9700	9700	9700	9700	0
127	20241128	180300	1015674340	9700	9700	9700	9700	0
128	20241128	180200	1015674340	9700	9700	9700	9700	0
129	20241128	180100	1015674340	9700	9700	9700	9700	0
130	20241128	180000	1015674340	9700	9700	9700	9700	0
131	20241128	175900	1015674340	9700	9700	9700	9700	0
132	20241128	175800	1015674340	9700	9700	9700	9700	0
133	20241128	175700	1015674340	9700	9700	9700	9700	0
134	20241128	175600	1015674340	9700	9700	9700	9700	0
135	20241128	175500	1015674340	9700	9700	9700	9700	0
136	20241128	175400	1015674340	9700	9700	9700	9700	0
137	20241128	175300	1015674340	9700	9700	9700	9700	0
138	20241128	175200	1015674340	9700	9700	9700	9700	0
139	20241128	175100	1015674340	9700	9700	9700	9700	0
140	20241128	175000	1015674340	9700	9700	9700	9700	0
141	20241128	174900	1015674340	9700	9700	9700	9700	0
142	20241128	174800	1015674340	9700	9700	9700	9700	0
143	20241128	174700	1015674340	9700	9700	9700	9700	0
144	20241128	174600	1015674340	9700	9700	9700	9700	0
145	20241128	174500	1015674340	9700	9700	9700	9700	0
146	20241128	174400	1015674340	9700	9700	9700	9700	0
147	20241128	174300	1015674340	9700	9700	9700	9700	0
148	20241128	174200	1015674340	9700	9700	9700	9700	0
149	20241128	174100	1015674340	9700	9700	9700	9700	0
150	20241128	174000	1015674340	9700	9700	9700	9700	0
151	20241128	173900	1015674340	9700	9700	9700	9700	0
152	20241128	173800	1015674340	9700	9700	9700	9700	3609
153	20241128	173700	1015674340	9700	9700	9700	9700	0
154	20241128	173600	1015674340	9700	9700	9700	9700	0
155	20241128	173500	1015674340	9700	9700	9700	9700	0
156	20241128	173400	1015674340	9700	9700	9700	9700	0
157	20241128	173300	1015674340	9700	9700	9700	9700	0
158	20241128	173200	1015674340	9700	9700	9700	9700	0
159	20241128	173100	1015674340	9700	9700	9700	9700	0
160	20241128	173000	1015674340	9700	9700	9700	9700	0
161	20241128	172900	1015674340	9700	9700	9700	9700	0
162	20241128	172800	1015674340	9700	9700	9700	9700	0
163	20241128	172700	1015674340	9700	9700	9700	9700	0
164	20241128	172600	1015674340	9700	9700	9700	9700	0
165	20241128	172500	1015674340	9700	9700	9700	9700	0
166	20241128	172400	1015674340	9700	9700	9700	9700	0
167	20241128	172300	1015674340	9700	9700	9700	9700	0
168	20241128	172200	1015674340	9700	9700	9700	9700	0
169	20241128	172100	1015674340	9700	9700	9700	9700	0
170	20241128	172000	1015674340	9700	9700	9700	9700	0
171	20241128	171900	1015674340	9700	9700	9700	9700	0
172	20241128	171800	1015674340	9700	9700	9700	9700	0
173	20241128	171700	1015674340	9700	9700	9700	9700	0
174	20241128	171600	1015674340	9700	9700	9700	9700	0
175	20241128	171500	1015674340	9700	9700	9700	9700	0
176	20241128	171400	1015674340	9700	9700	9700	9700	0
177	20241128	171300	1015674340	9700	9700	9700	9700	0
178	20241128	171200	1015674340	9700	9700	9700	9700	0
179	20241128	171100	1015674340	9700	9700	9700	9700	0
180	20241128	171000	1015674340	9700	9700	9700	9700	0
181	20241128	170900	1015674340	9700	9700	9700	9700	0
182	20241128	170800	1015674340	9700	9700	9700	9700	3609
183	20241128	170700	1015674340	9700	9700	9700	9700	0
184	20241128	170600	1015674340	9700	9700	9700	9700	0
185	20241128	170500	1015674340	9700	9700	9700	9700	0
186	20241128	170400	1015674340	9700	9700	9700	9700	0
187	20241128	170300	1015674340	9700	9700	9700	9700	0
188	20241128	170200	1015674340	9700	9700	9700	9700	0
189	20241128	170100	1015674340	9700	9700	9700	9700	0
190	20241128	170000	1015674340	9700	9700	9700	9700	0
191	20241128	165900	1015674340	9700	9700	9700	9700	0
192	20241128	165800	1015674340	9700	9700	9700	9700	0
193	20241128	165700	1015674340	9700	9700	9700	9700	0
194	20241128	165600	1015674340	9700	9700	9700	9700	0
195	20241128	165500	1015674340	9700	9700	9700	9700	0
196	20241128	165400	1015674340	9700	9700	9700	9700	0
197	20241128	165300	1015674340	9700	9700	9700	9700	0
198	20241128	165200	1015674340	9700	9700	9700	9700	0
199	20241128	165100	1015674340	9700	9700	9700	9700	0
200	20241128	165000	1015674340	9700	9700	9700	9700	0
201	20241128	164900	1015674340	9700	9700	9700	9700	0
202	20241128	164800	1015674340	9700	9700	9700	9700	0
203	20241128	164700	1015674340	9700	9700	9700	9700	0
204	20241128	164600	1015674340	9700	9700	9700	9700	0
205	20241128	164500	1015674340	9700	9700	9700	9700	0
206	20241128	164400	1015674340	9700	9700	9700	9700	0
207	20241128	164300	1015674340	9700	9700	9700	9700	0
208	20241128	164200	1015674340	9700	9700	9700	9700	0
209	20241128	164100	1015674340	9700	9700	9700	9700	0
210	20241128	164000	1015674340	9700	9700	9700	9700	0
211	20241128	163900	1015674340	9700	9700	9700	9700	0
212	20241128	163800	1015674340	9700	9700	9700	9700	3609
213	20241128	163700	1015674340	9700	9700	9700	9700	0
214	20241128	163600	1015674340	9700	9700	9700	9700	0
215	20241128	163500	1015674340	9700	9700	9700	9700	0
216	20241128	163400	1015674340	9700	9700	9700	9700	0
217	20241128	163300	1015674340	9700	9700	9700	9700	0
218	20241128	163200	1015674340	9700	9700	9700	9700	0
219	20241128	163100	1015674340	9700	9700	9700	9700	0
220	20241128	163000	1015674340	9700	9700	9700	9700	0
221	20241128	162900	1015674340	9700	9700	9700	9700	0
222	20241128	162800	1015674340	9700	9700	9700	9700	0
223	20241128	162700	1015674340	9700	9700	9700	9700	0
224	20241128	162600	1015674340	9700	9700	9700	9700	0
225	20241128	162500	1015674340	9700	9700	9700	9700	0
226	20241128	162400	1015674340	9700	9700	9700	9700	0
227	20241128	162300	1015674340	9700	9700	9700	9700	0
228	20241128	162200	1015674340	9700	9700	9700	9700	0
229	20241128	162100	1015674340	9700	9700	9700	9700	0
230	20241128	162000	1015674340	9700	9700	9700	9700	0
231	20241128	161900	1015674340	9700	9700	9700	9700	0
232	20241128	161800	1015674340	9700	9700	9700	9700	0
233	20241128	161700	1015674340	9700	9700	9700	9700	0
234	20241128	161600	1015674340	9700	9700	9700	9700	0
235	20241128	161500	1015674340	9700	9700	9700	9700	0
236	20241128	161400	1015674340	9700	9700	9700	9700	0
237	20241128	161300	1015674340	9700	9700	9700	9700	0
238	20241128	161200	1015674340	9700	9700	9700	9700	0
239	20241128	161100	1015674340	9700	9700	9700	9700	0
240	20241128	161000	1015674340	9700	9700	9700	9700	0
241	20241128	160900	1015674340	9700	9700	9700	9700	0
242	20241128	160800	1015674340	9700	9700	9700	9700	3609
243	20241128	160700	1015674340	9700	9700	9700	9700	0
244	20241128	160600	1015674340	9700	9700	9700	9700	0
245	20241128	160500	1015674340	9700	9700	9700	9700	0
246	20241128	160400	1015674340	9700	9700	9700	9700	0
247	20241128	160300	1015674340	9700	9700	9700	9700	0
248	20241128	160200	1015674340	9700	9700	9700	9700	0
249	20241128	160100	1015674340	9700	9700	9700	9700	0
250	20241128	160000	1015674340	9700	9700	9700	9700	0
251	20241128	155900	1015674340	9700	9700	9700	9700	0
252	20241128	155800	1015674340	9700	9700	9700	9700	0
253	20241128	155700	1015674340	9700	9700	9700	9700	0
254	20241128	155600	1015674340	9700	9700	9700	9700	0
255	20241128	155500	1015674340	9700	9700	9700	9700	0
256	20241128	155400	1015674340	9700	9700	9700	9700	0
257	20241128	155300	1015674340	9700	9700	9700	9700	0
258	20241128	155200	1015674340	9700	9700	9700	9700	0
259	20241128	155100	1015674340	9700	9700	9700	9700	0
260	20241128	155000	1015674340	9700	9700	9700	9700	0
261	20241128	154900	1015674340	9700	9700	9700	9700	0
262	20241128	154800	1015674340	9700	9700	9700	9700	0
263	20241128	154700	1015674340	9700	9700	9700	9700	0
264	20241128	154600	1015674340	9700	9700	9700	9700	0
265	20241128	154500	1015674340	9700	9700	9700	9700	0
266	20241128	154400	1015674340	9700	9700	9700	9700	0
267	20241128	154300	1015674340	9700	9700	9700	9700	0
268	20241128	154200	1015674340	9700	9700	9700	9700	0
269	20241128	154100	1015674340	9700	9700	9700	9700	0
270	20241128	154000	1015674340	9700	9700	9700	9700	0
271	20241128	153900	1015674340	9700	9700	9700	9700	0
272	20241128	153800	1015674340	9700	9700	9700	9700	3609
273	20241128	153700	1015674340	9700	9700	9700	9700	0
274	20241128	153600	1015674340	9700	9700	9700	9700	0
275	20241128	153500	1015674340	9700	9700	9700	9700	0
276	20241128	153400	1015674340	9700	9700	9700	9700	0
277	20241128	153300	1015674340	9700	9700	9700	9700	0
278	20241128	153200	1015674340	9700	9700	9700	9700	0
279	20241128	153100	1015674340	9700	9700	9700	9700	0
280	20241128	153000	1015674340	9700	9700	9700	9700	3609
281	20241128	152900	980667040	9710	9710	9710	9710	0
282	20241128	152800	980667040	9710	9710	9710	9710	0
283	20241128	152700	980667040	9710	9710	9710	9710	0
284	20241128	152600	980667040	9710	9710	9710	9710	0
285	20241128	152500	980667040	9710	9710	9710	9710	0
286	20241128	152400	980667040	9710	9710	9710	9710	0
287	20241128	152300	980667040	9710	9710	9710	9710	0
288	20241128	152200	980667040	9710	9710	9710	9710	0
289	20241128	152100	980667040	9710	9710	9710	9710	0
290	20241128	152000	980667040	9710	9710	9710	9710	0
291	20241128	151900	980667040	9710	9730	9730	9710	1274
292	20241128	151800	968286510	9720	9730	9730	9720	46
293	20241128	151700	967839380	9720	9720	9730	9710	98
294	20241128	151600	966887290	9710	9720	9720	9710	21
295	20241128	151500	966683280	9700	9730	9730	9700	943
296	20241128	151400	957532720	9740	9740	9740	9740	2
297	20241128	151300	957513240	9720	9710	9740	9700	111
298	20241128	151200	956436200	9740	9710	9740	9700	139
299	20241128	151100	955087350	9710	9710	9720	9710	531
300	20241128	151000	949927140	9720	9730	9740	9720	77
301	20241128	150900	949178020	9740	9730	9740	9730	42
302	20241128	150800	948769280	9730	9730	9730	9730	0
303	20241128	150700	948769280	9730	9700	9730	9700	5
304	20241128	150600	948720750	9700	9730	9730	9700	307
305	20241128	150500	945738950	9730	9730	9730	9730	30
306	20241128	150400	945447050	9740	9740	9740	9740	2
307	20241128	150300	945427570	9720	9710	9720	9710	62
308	20241128	150200	944825410	9720	9720	9720	9720	2
309	20241128	150100	944805970	9730	9730	9730	9730	1957
310	20241128	150000	925764360	9730	9720	9730	9710	93
311	20241128	145900	924861070	9730	9710	9730	9710	2
312	20241128	145800	924841630	9730	9730	9730	9730	30
313	20241128	145700	924549730	9740	9730	9740	9730	780
314	20241128	145600	916960130	9720	9720	9730	9710	383
315	20241128	145500	913239590	9740	9720	9740	9720	3
316	20241128	145400	913210410	9740	9740	9740	9740	5
317	20241128	145300	913161710	9740	9740	9740	9740	0
318	20241128	145200	913161710	9740	9740	9740	9740	1
319	20241128	145100	913151970	9720	9720	9720	9720	65
320	20241128	145000	912520170	9720	9720	9720	9720	1
321	20241128	144900	912510450	9710	9710	9710	9710	43
322	20241128	144800	912092920	9710	9710	9710	9710	18
323	20241128	144700	911918140	9720	9740	9740	9720	244
324	20241128	144600	909546260	9740	9740	9740	9740	1
325	20241128	144500	909536520	9720	9740	9740	9720	2
326	20241128	144400	909517060	9730	9730	9730	9730	0
327	20241128	144300	909517060	9730	9730	9730	9730	1
328	20241128	144200	909507330	9740	9740	9740	9740	0
329	20241128	144100	909507330	9740	9720	9740	9720	668
330	20241128	144000	903014350	9720	9720	9720	9720	1
331	20241128	143900	903004630	9700	9700	9700	9700	0
332	20241128	143800	903004630	9700	9700	9700	9700	0
333	20241128	143700	903004630	9700	9720	9720	9700	51
334	20241128	143600	902509910	9700	9700	9700	9700	81
335	20241128	143500	901724210	9700	9700	9700	9700	363
336	20241128	143400	898203110	9700	9700	9700	9700	72
337	20241128	143300	897504710	9710	9710	9710	9710	1
338	20241128	143200	897495000	9710	9710	9710	9710	27
339	20241128	143100	897232830	9720	9720	9720	9720	181
340	20241128	143000	895473510	9720	9720	9720	9720	10
341	20241128	142900	895376310	9720	9720	9720	9720	1
342	20241128	142800	895366590	9720	9720	9720	9720	0
343	20241128	142700	895366590	9720	9720	9720	9720	0
344	20241128	142600	895366590	9720	9720	9720	9720	0
345	20241128	142500	895366590	9720	9720	9720	9720	101
346	20241128	142400	894384870	9700	9710	9710	9700	397
347	20241128	142300	890530960	9710	9710	9710	9710	79
348	20241128	142200	889763870	9710	9720	9720	9710	11
349	20241128	142100	889657050	9710	9710	9710	9710	10
350	20241128	142000	889559950	9710	9720	9720	9710	102
351	20241128	141900	888568520	9710	9720	9720	9710	652
352	20241128	141800	882235280	9720	9720	9720	9720	29
353	20241128	141700	881953400	9720	9720	9730	9720	97
354	20241128	141600	881010550	9730	9730	9730	9730	1
355	20241128	141500	881000820	9730	9720	9730	9720	232
356	20241128	141400	878745680	9730	9730	9730	9730	20
357	20241128	141300	878551080	9730	9730	9730	9730	30
358	20241128	141200	878259180	9730	9730	9730	9730	45
359	20241128	141100	877821330	9730	9730	9730	9730	56
360	20241128	141000	877276450	9730	9730	9730	9730	192
361	20241128	140900	875408290	9740	9750	9750	9740	467
362	20241128	140800	870858920	9750	9780	9780	9750	153
363	20241128	140700	869364060	9780	9780	9780	9780	100
364	20241128	140600	868386060	9760	9760	9760	9760	2
365	20241128	140500	868366540	9770	9770	9770	9760	130
366	20241128	140400	867096540	9770	9770	9770	9770	0
367	20241128	140300	867096540	9770	9770	9770	9770	0
368	20241128	140200	867096540	9770	9770	9770	9770	10
369	20241128	140100	866998840	9780	9780	9780	9780	0
370	20241128	140000	866998840	9780	9780	9780	9780	50
371	20241128	135900	866509840	9780	9780	9780	9780	0
372	20241128	135800	866509840	9780	9780	9780	9780	0
373	20241128	135700	866509840	9780	9780	9780	9780	0
374	20241128	135600	866509840	9780	9780	9780	9780	3
375	20241128	135500	866480500	9780	9780	9780	9780	0
376	20241128	135400	866480500	9780	9780	9780	9780	0
377	20241128	135300	866480500	9780	9780	9780	9780	20
378	20241128	135200	866284900	9780	9780	9780	9780	0
379	20241128	135100	866284900	9780	9780	9780	9780	0
380	20241128	135000	866284900	9780	9780	9780	9780	0
381	20241128	134900	866284900	9780	9780	9780	9780	0
382	20241128	134800	866284900	9780	9780	9780	9780	0
383	20241128	134700	866284900	9780	9780	9780	9780	0
384	20241128	134600	866284900	9780	9780	9780	9780	0
385	20241128	134500	866284900	9780	9780	9780	9780	0
386	20241128	134400	866284900	9780	9780	9780	9780	0
387	20241128	134300	866284900	9780	9780	9780	9780	0
388	20241128	134200	866284900	9780	9780	9780	9780	1
389	20241128	134100	866275120	9770	9770	9770	9770	0
390	20241128	134000	866275120	9770	9770	9770	9770	58
391	20241128	133900	865708460	9770	9770	9770	9770	1
392	20241128	133800	865698690	9770	9770	9770	9770	53
393	20241128	133700	865180880	9780	9780	9780	9780	0
394	20241128	133600	865180880	9780	9780	9780	9780	200
395	20241128	133500	863224880	9780	9720	9780	9710	147
396	20241128	133400	861796710	9720	9730	9730	9720	1155
397	20241128	133300	850563560	9740	9750	9750	9740	503
398	20241128	133200	845662320	9750	9750	9750	9750	351
399	20241128	133100	842240070	9790	9790	9790	9790	0
400	20241128	133000	842240070	9790	9790	9790	9790	24
401	20241128	132900	842005110	9790	9790	9790	9790	51
402	20241128	132800	841505820	9770	9770	9770	9770	0
403	20241128	132700	841505820	9770	9740	9770	9740	363
404	20241128	132600	837970170	9740	9760	9760	9740	300
405	20241128	132500	835047520	9760	9760	9760	9760	16
406	20241128	132400	834891360	9780	9770	9780	9770	56
407	20241128	132300	834344180	9760	9760	9760	9760	199
408	20241128	132200	832401940	9800	9780	9830	9730	503
409	20241128	132100	827499010	9790	9770	9790	9770	413
410	20241128	132000	823460900	9780	9770	9780	9770	573
411	20241128	131900	817857560	9760	9760	9760	9760	8
412	20241128	131800	817779480	9730	9720	9730	9720	920
413	20241128	131700	808829830	9730	9730	9730	9730	90
414	20241128	131600	807954130	9730	9730	9730	9730	1
415	20241128	131500	807944400	9670	9730	9730	9670	30
416	20241128	131400	807654160	9730	9730	9730	9730	2
417	20241128	131300	807634700	9730	9670	9730	9670	17180
418	20241128	131200	641485960	9670	9670	9670	9670	570
419	20241128	131100	635974060	9670	9670	9670	9670	976
420	20241128	131000	626536140	9670	9670	9670	9660	2650
421	20241128	130900	600915840	9670	9700	9700	9670	3814
422	20241128	130800	564011220	9710	9700	9710	9700	4
423	20241128	130700	563972410	9700	9700	9700	9700	115
424	20241128	130600	562856910	9680	9680	9680	9680	50
425	20241128	130500	562372910	9690	9710	9710	9690	1043
426	20241128	130400	552256160	9710	9710	9710	9710	3
427	20241128	130300	552227030	9700	9700	9700	9700	200
428	20241128	130200	550287030	9720	9710	9720	9710	46
429	20241128	130100	549840270	9730	9730	9730	9730	4
430	20241128	130000	549801350	9710	9730	9730	9710	3
431	20241128	125900	549772200	9700	9700	9700	9700	0
432	20241128	125800	549772200	9700	9730	9730	9700	1130
433	20241128	125700	538796200	9730	9730	9730	9730	137
434	20241128	125600	537463190	9730	9710	9730	9700	623
435	20241128	125500	531414540	9710	9710	9710	9710	15
436	20241128	125400	531268890	9710	9710	9710	9710	106
437	20241128	125300	530239630	9710	9710	9710	9710	0
438	20241128	125200	530239630	9710	9710	9710	9710	10
439	20241128	125100	530142530	9720	9710	9720	9700	56
440	20241128	125000	529599170	9710	9730	9730	9710	41
441	20241128	124900	529201040	9710	9720	9730	9710	759
442	20241128	124800	521830720	9720	9740	9740	9720	1626
443	20241128	124700	506011140	9740	9740	9740	9740	0
444	20241128	124600	506011140	9740	9740	9740	9740	198
445	20241128	124500	504082620	9770	9770	9770	9770	10
446	20241128	124400	503984920	9770	9770	9770	9770	10
447	20241128	124300	503887220	9770	9770	9770	9770	0
448	20241128	124200	503887220	9770	9770	9770	9770	0
449	20241128	124100	503887220	9770	9750	9770	9750	21
450	20241128	124000	503682450	9770	9770	9770	9770	1
451	20241128	123900	503672680	9740	9740	9740	9740	0
452	20241128	123800	503672680	9740	9740	9740	9740	0
453	20241128	123700	503672680	9740	9740	9740	9740	381
454	20241128	123600	499961740	9740	9740	9740	9740	6
455	20241128	123500	499903300	9740	9740	9740	9740	0
456	20241128	123400	499903300	9740	9740	9740	9740	0
457	20241128	123300	499903300	9740	9730	9740	9730	51
458	20241128	123200	499407060	9740	9740	9740	9740	0
459	20241128	123100	499407060	9740	9740	9740	9740	10
460	20241128	123000	499309660	9740	9740	9740	9730	73
461	20241128	122900	498599250	9740	9740	9740	9740	5
462	20241128	122800	498550550	9740	9740	9740	9740	0
463	20241128	122700	498550550	9740	9740	9740	9740	54
464	20241128	122600	498024590	9740	9740	9740	9740	1
465	20241128	122500	498014850	9740	9760	9760	9740	240
466	20241128	122400	495676300	9760	9760	9760	9760	0
467	20241128	122300	495676300	9760	9760	9760	9760	1
468	20241128	122200	495666540	9760	9760	9760	9760	151
469	20241128	122100	494192780	9790	9790	9790	9790	0
470	20241128	122000	494192780	9790	9790	9790	9790	1
471	20241128	121900	494182990	9760	9760	9760	9760	1
472	20241128	121800	494173230	9760	9760	9760	9760	0
473	20241128	121700	494173230	9760	9760	9760	9760	143
474	20241128	121600	492777550	9790	9760	9790	9760	73
475	20241128	121500	492065040	9790	9790	9790	9790	0
476	20241128	121400	492065040	9790	9790	9790	9790	0
477	20241128	121300	492065040	9790	9790	9790	9790	1
478	20241128	121200	492055250	9770	9770	9770	9770	0
479	20241128	121100	492055250	9770	9770	9770	9770	0
480	20241128	121000	492055250	9770	9770	9770	9770	0
481	20241128	120900	492055250	9770	9770	9770	9770	0
482	20241128	120800	492055250	9770	9770	9770	9770	156
483	20241128	120700	490531130	9790	9790	9790	9790	0
484	20241128	120600	490531130	9790	9790	9790	9790	0
485	20241128	120500	490531130	9790	9790	9790	9790	77
486	20241128	120400	489777300	9780	9780	9780	9780	100
487	20241128	120300	488799300	9770	9770	9770	9770	0
488	20241128	120200	488799300	9770	9770	9770	9770	50
489	20241128	120100	488310800	9770	9770	9770	9770	0
490	20241128	120000	488310800	9770	9770	9770	9770	0
491	20241128	115900	488310800	9770	9720	9770	9720	11141
492	20241128	115800	380020230	9720	9710	9720	9710	5971
493	20241128	115700	321987710	9720	9770	9770	9720	3656
494	20241128	115600	286440780	9750	9750	9750	9750	0
495	20241128	115500	286440780	9750	9750	9750	9750	1
496	20241128	115400	286431030	9780	9780	9780	9780	0
497	20241128	115300	286431030	9780	9780	9780	9780	0
498	20241128	115200	286431030	9780	9780	9780	9780	0
499	20241128	115100	286431030	9780	9780	9780	9780	0
500	20241128	115000	286431030	9780	9780	9780	9780	0
501	20241128	114900	286431030	9780	9780	9780	9780	100
502	20241128	114800	285453030	9760	9760	9760	9760	0
503	20241128	114700	285453030	9760	9760	9760	9760	0
504	20241128	114600	285453030	9760	9760	9760	9760	0
505	20241128	114500	285453030	9760	9780	9780	9760	143
506	20241128	114400	284056750	9780	9780	9780	9780	0
507	20241128	114300	284056750	9780	9780	9780	9780	0
508	20241128	114200	284056750	9780	9780	9780	9780	1
509	20241128	114100	284046970	9760	9760	9760	9760	40
510	20241128	114000	283656570	9760	9760	9760	9760	0
511	20241128	113900	283656570	9760	9760	9760	9760	4
512	20241128	113800	283617530	9760	9760	9760	9760	1
513	20241128	113700	283607770	9750	9760	9760	9750	2
514	20241128	113600	283588260	9760	9750	9760	9750	264
515	20241128	113500	281013890	9750	9760	9760	9750	112
516	20241128	113400	279921720	9760	9760	9760	9760	0
517	20241128	113300	279921720	9760	9760	9760	9760	1
518	20241128	113200	279911960	9750	9750	9750	9750	0
519	20241128	113100	279911960	9750	9750	9750	9750	0
520	20241128	113000	279911960	9750	9750	9750	9750	35
521	20241128	112900	279570710	9750	9750	9750	9750	0
522	20241128	112800	279570710	9750	9750	9750	9750	1
523	20241128	112700	279560960	9750	9750	9750	9750	0
524	20241128	112600	279560960	9750	9750	9750	9750	0
525	20241128	112500	279560960	9750	9750	9750	9750	224
526	20241128	112400	277376960	9750	9750	9750	9750	1
527	20241128	112300	277367210	9730	9730	9730	9730	0
528	20241128	112200	277367210	9730	9730	9730	9730	1
529	20241128	112100	277357480	9730	9730	9730	9730	50
530	20241128	112000	276870980	9750	9750	9750	9750	0
531	20241128	111900	276870980	9750	9750	9750	9730	6
532	20241128	111800	276812520	9730	9730	9730	9730	100
533	20241128	111700	275839520	9730	9730	9730	9730	0
534	20241128	111600	275839520	9730	9730	9730	9730	21
535	20241128	111500	275635190	9740	9740	9740	9740	1
536	20241128	111400	275625450	9750	9750	9750	9730	79
537	20241128	111300	274856460	9750	9750	9750	9750	3
538	20241128	111200	274827210	9750	9750	9750	9750	113
539	20241128	111100	273725460	9750	9750	9750	9750	5
540	20241128	111000	273676710	9750	9750	9750	9750	0
541	20241128	110900	273676710	9750	9710	9750	9700	551
542	20241128	110800	268326930	9710	9780	9780	9710	613
543	20241128	110700	262371150	9740	9740	9740	9740	137
544	20241128	110600	261036770	9760	9700	9760	9700	2
545	20241128	110500	261017310	9710	9740	9740	9710	146
546	20241128	110400	259599620	9740	9740	9740	9740	0
547	20241128	110300	259599620	9740	9700	9740	9700	81
548	20241128	110200	258813280	9710	9710	9710	9710	8
549	20241128	110100	258735600	9690	9690	9690	9690	290
550	20241128	110000	255925500	9690	9700	9710	9690	883
551	20241128	105900	247369020	9690	9700	9700	9690	947
552	20241128	105800	238188610	9700	9700	9700	9700	74
553	20241128	105700	237470810	9700	9740	9740	9700	275
554	20241128	105600	234800960	9700	9710	9710	9700	50
555	20241128	105500	234315600	9720	9710	9720	9710	768
556	20241128	105400	226855430	9710	9720	9720	9710	66
557	20241128	105300	226214460	9650	9780	9780	9650	4384
558	20241128	105200	183715470	9790	9790	9790	9790	0
559	20241128	105100	183715470	9790	9770	9790	9760	399
560	20241128	105000	179820590	9790	9790	9790	9790	1
561	20241128	104900	179810800	9780	9790	9790	9780	594
562	20241128	104800	174001470	9800	9800	9800	9800	0
563	20241128	104700	174001470	9800	9800	9800	9800	0
564	20241128	104600	174001470	9800	9800	9800	9800	0
565	20241128	104500	174001470	9800	9800	9800	9800	5
566	20241128	104400	173952470	9800	9800	9800	9800	1
567	20241128	104300	173942670	9790	9790	9790	9790	50
568	20241128	104200	173453170	9790	9790	9790	9790	32
569	20241128	104100	173139890	9790	9790	9790	9790	5
570	20241128	104000	173090940	9790	9790	9790	9790	33
571	20241128	103900	172767870	9780	9790	9790	9780	44
572	20241128	103800	172337460	9790	9790	9790	9790	50
573	20241128	103700	171847960	9820	9820	9820	9820	100
574	20241128	103600	170865960	9830	9830	9830	9830	1
575	20241128	103500	170856130	9780	9840	9840	9780	1204
576	20241128	103400	159056670	9810	9820	9820	9810	200
577	20241128	103300	157093670	9840	9820	9840	9810	220
578	20241128	103200	154935270	9840	9840	9840	9840	1
579	20241128	103100	154925430	9820	9820	9820	9820	110
580	20241128	103000	153845230	9820	9820	9820	9820	0
581	20241128	102900	153845230	9820	9850	9850	9810	321
582	20241128	102800	150691410	9850	9850	9850	9850	1
583	20241128	102700	150681560	9850	9850	9850	9850	0
584	20241128	102600	150681560	9850	9850	9850	9850	1
585	20241128	102500	150671710	9820	9820	9820	9820	27
586	20241128	102400	150406570	9850	9850	9850	9850	1
587	20241128	102300	150396720	9850	9850	9850	9850	0
588	20241128	102200	150396720	9850	9850	9850	9850	1
589	20241128	102100	150386870	9820	9820	9820	9820	20
590	20241128	102000	150190470	9820	9850	9850	9820	24
591	20241128	101900	149954370	9860	9860	9860	9860	0
592	20241128	101800	149954370	9860	9840	9860	9840	621
593	20241128	101700	143842270	9840	9840	9840	9840	0
594	20241128	101600	143842270	9840	9840	9840	9840	3
595	20241128	101500	143812750	9840	9840	9840	9840	0
596	20241128	101400	143812750	9840	9810	9840	9800	200
597	20241128	101300	141852690	9810	9820	9820	9810	9
598	20241128	101200	141764350	9830	9840	9840	9830	306
599	20241128	101100	138753340	9840	9840	9840	9840	0
600	20241128	101000	138753340	9840	9840	9840	9840	20
601	20241128	100900	138556540	9840	9820	9840	9820	311
602	20241128	100800	135502300	9810	9800	9810	9800	202
603	20241128	100700	133521700	9790	9790	9790	9790	104
604	20241128	100600	132503540	9800	9800	9800	9800	0
605	20241128	100500	132503540	9800	9800	9800	9800	4
606	20241128	100400	132464340	9800	9800	9800	9800	25
607	20241128	100300	132219340	9810	9810	9810	9810	0
608	20241128	100200	132219340	9810	9810	9810	9810	55
609	20241128	100100	131679790	9810	9810	9810	9810	1
610	20241128	100000	131669980	9840	9840	9840	9840	47
611	20241128	095900	131207500	9820	9820	9820	9820	3
612	20241128	095800	131178040	9810	9810	9810	9810	425
613	20241128	095700	127008790	9810	9800	9810	9800	100
614	20241128	095600	126028290	9810	9810	9810	9810	0
615	20241128	095500	126028290	9810	9770	9810	9770	249
616	20241128	095400	123591340	9770	9770	9770	9770	0
617	20241128	095300	123591340	9770	9770	9770	9770	0
618	20241128	095200	123591340	9770	9770	9770	9770	0
619	20241128	095100	123591340	9770	9770	9770	9770	0
620	20241128	095000	123591340	9770	9750	9770	9720	776
621	20241128	094900	116030040	9770	9770	9770	9770	2
622	20241128	094800	116010500	9750	9750	9750	9750	112
623	20241128	094700	114918500	9750	9750	9750	9750	35
624	20241128	094600	114577250	9760	9780	9780	9760	327
625	20241128	094500	111383260	9770	9770	9770	9770	0
626	20241128	094400	111383260	9770	9770	9770	9770	0
627	20241128	094300	111383260	9770	9790	9800	9770	431
628	20241128	094200	107166030	9800	9800	9800	9800	1
629	20241128	094100	107156230	9800	9800	9800	9800	4
630	20241128	094000	107117030	9790	9810	9810	9790	157
631	20241128	093900	105579860	9790	9810	9810	9790	313
632	20241128	093800	102514950	9810	9830	9830	9810	409
633	20241128	093700	98502240	9820	9840	9840	9820	1189
634	20241128	093600	86825310	9840	9840	9840	9840	1
635	20241128	093500	86815470	9840	9840	9840	9840	0
636	20241128	093400	86815470	9840	9840	9840	9840	0
637	20241128	093300	86815470	9840	9840	9840	9840	0
638	20241128	093200	86815470	9840	9840	9840	9840	697
639	20241128	093100	79956990	9840	9870	9870	9840	2012
640	20241128	093000	60121750	9890	9890	9890	9890	0
641	20241128	092900	60121750	9890	9890	9890	9880	20
642	20241128	092800	59924020	9860	9860	9860	9860	0
643	20241128	092700	59924020	9860	9860	9860	9860	187
644	20241128	092600	58080200	9890	9890	9890	9890	123
645	20241128	092500	56863730	9890	9890	9890	9890	1
646	20241128	092400	56853840	9850	9850	9850	9850	0
647	20241128	092300	56853840	9850	9850	9850	9850	0
648	20241128	092200	56853840	9850	9850	9850	9850	0
649	20241128	092100	56853840	9850	9860	9860	9850	440
650	20241128	092000	52519740	9890	9820	9890	9820	1127
651	20241128	091900	41392140	9810	9810	9810	9810	0
652	20241128	091800	41392140	9810	9850	9870	9810	88
653	20241128	091700	40525910	9830	9830	9840	9830	161
654	20241128	091600	38942670	9840	9830	9840	9830	66
655	20241128	091500	38293490	9830	9820	9830	9810	586
656	20241128	091400	32541460	9770	9770	9770	9770	0
657	20241128	091300	32541460	9770	9820	9820	9770	163
658	20241128	091200	30946950	9820	9820	9820	9820	19
659	20241128	091100	30760370	9820	9820	9820	9820	101
660	20241128	091000	29768550	9740	9750	9830	9740	276
661	20241128	090900	27069390	9730	9750	9750	9730	335
662	20241128	090800	23805670	9740	9740	9740	9740	253
663	20241128	090700	21341450	9790	9790	9790	9790	2
664	20241128	090600	21321870	9790	9790	9790	9790	2
665	20241128	090500	21302290	9780	9780	9780	9780	4
666	20241128	090400	21263170	9790	9780	9790	9780	5
667	20241128	090300	21214260	9780	9740	9780	9740	225
668	20241128	090200	19016620	9750	9670	9750	9670	452
669	20241128	090100	14637960	9700	9780	9780	9650	536
670	20241128	090000	9444750	9790	9790	9790	9710	969