KissMeData/122640/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201300	1712160400	8930	8930	8930	8930	785
3	20241122	201200	1712160400	8930	8930	8930	8930	0
4	20241122	201100	1712160400	8930	8930	8930	8930	0
5	20241122	201000	1712160400	8930	8930	8930	8930	0
6	20241122	200900	1712160400	8930	8930	8930	8930	0
7	20241122	200800	1712160400	8930	8930	8930	8930	0
8	20241122	200700	1712160400	8930	8930	8930	8930	0
9	20241122	200600	1712160400	8930	8930	8930	8930	0
10	20241122	200500	1712160400	8930	8930	8930	8930	0
11	20241122	200400	1712160400	8930	8930	8930	8930	0
12	20241122	200300	1712160400	8930	8930	8930	8930	0
13	20241122	200200	1712160400	8930	8930	8930	8930	0
14	20241122	200100	1712160400	8930	8930	8930	8930	0
15	20241122	200000	1712160400	8930	8930	8930	8930	0
16	20241122	195900	1712160400	8930	8930	8930	8930	0
17	20241122	195800	1712160400	8930	8930	8930	8930	0
18	20241122	195700	1712160400	8930	8930	8930	8930	0
19	20241122	195600	1712160400	8930	8930	8930	8930	0
20	20241122	195500	1712160400	8930	8930	8930	8930	0
21	20241122	195400	1712160400	8930	8930	8930	8930	0
22	20241122	195300	1712160400	8930	8930	8930	8930	0
23	20241122	195200	1712160400	8930	8930	8930	8930	0
24	20241122	195100	1712160400	8930	8930	8930	8930	0
25	20241122	195000	1712160400	8930	8930	8930	8930	0
26	20241122	194900	1712160400	8930	8930	8930	8930	0
27	20241122	194800	1712160400	8930	8930	8930	8930	0
28	20241122	194700	1712160400	8930	8930	8930	8930	0
29	20241122	194600	1712160400	8930	8930	8930	8930	0
30	20241122	194500	1712160400	8930	8930	8930	8930	0
31	20241122	194400	1712160400	8930	8930	8930	8930	0
32	20241122	194300	1712160400	8930	8930	8930	8930	785
33	20241122	194200	1712160400	8930	8930	8930	8930	0
34	20241122	194100	1712160400	8930	8930	8930	8930	0
35	20241122	194000	1712160400	8930	8930	8930	8930	0
36	20241122	193900	1712160400	8930	8930	8930	8930	0
37	20241122	193800	1712160400	8930	8930	8930	8930	0
38	20241122	193700	1712160400	8930	8930	8930	8930	0
39	20241122	193600	1712160400	8930	8930	8930	8930	0
40	20241122	193500	1712160400	8930	8930	8930	8930	0
41	20241122	193400	1712160400	8930	8930	8930	8930	0
42	20241122	193300	1712160400	8930	8930	8930	8930	0
43	20241122	193200	1712160400	8930	8930	8930	8930	0
44	20241122	193100	1712160400	8930	8930	8930	8930	0
45	20241122	193000	1712160400	8930	8930	8930	8930	0
46	20241122	192900	1712160400	8930	8930	8930	8930	0
47	20241122	192800	1712160400	8930	8930	8930	8930	0
48	20241122	192700	1712160400	8930	8930	8930	8930	0
49	20241122	192600	1712160400	8930	8930	8930	8930	0
50	20241122	192500	1712160400	8930	8930	8930	8930	0
51	20241122	192400	1712160400	8930	8930	8930	8930	0
52	20241122	192300	1712160400	8930	8930	8930	8930	0
53	20241122	192200	1712160400	8930	8930	8930	8930	0
54	20241122	192100	1712160400	8930	8930	8930	8930	0
55	20241122	192000	1712160400	8930	8930	8930	8930	0
56	20241122	191900	1712160400	8930	8930	8930	8930	0
57	20241122	191800	1712160400	8930	8930	8930	8930	0
58	20241122	191700	1712160400	8930	8930	8930	8930	0
59	20241122	191600	1712160400	8930	8930	8930	8930	0
60	20241122	191500	1712160400	8930	8930	8930	8930	0
61	20241122	191400	1712160400	8930	8930	8930	8930	0
62	20241122	191300	1712160400	8930	8930	8930	8930	785
63	20241122	191200	1712160400	8930	8930	8930	8930	0
64	20241122	191100	1712160400	8930	8930	8930	8930	0
65	20241122	191000	1712160400	8930	8930	8930	8930	0
66	20241122	190900	1712160400	8930	8930	8930	8930	0
67	20241122	190800	1712160400	8930	8930	8930	8930	0
68	20241122	190700	1712160400	8930	8930	8930	8930	0
69	20241122	190600	1712160400	8930	8930	8930	8930	0
70	20241122	190500	1712160400	8930	8930	8930	8930	0
71	20241122	190400	1712160400	8930	8930	8930	8930	0
72	20241122	190300	1712160400	8930	8930	8930	8930	0
73	20241122	190200	1712160400	8930	8930	8930	8930	0
74	20241122	190100	1712160400	8930	8930	8930	8930	0
75	20241122	190000	1712160400	8930	8930	8930	8930	0
76	20241122	185900	1712160400	8930	8930	8930	8930	0
77	20241122	185800	1712160400	8930	8930	8930	8930	0
78	20241122	185700	1712160400	8930	8930	8930	8930	0
79	20241122	185600	1712160400	8930	8930	8930	8930	0
80	20241122	185500	1712160400	8930	8930	8930	8930	0
81	20241122	185400	1712160400	8930	8930	8930	8930	0
82	20241122	185300	1712160400	8930	8930	8930	8930	0
83	20241122	185200	1712160400	8930	8930	8930	8930	0
84	20241122	185100	1712160400	8930	8930	8930	8930	0
85	20241122	185000	1712160400	8930	8930	8930	8930	0
86	20241122	184900	1712160400	8930	8930	8930	8930	0
87	20241122	184800	1712160400	8930	8930	8930	8930	0
88	20241122	184700	1712160400	8930	8930	8930	8930	0
89	20241122	184600	1712160400	8930	8930	8930	8930	0
90	20241122	184500	1712160400	8930	8930	8930	8930	0
91	20241122	184400	1712160400	8930	8930	8930	8930	0
92	20241122	184300	1712160400	8930	8930	8930	8930	785
93	20241122	184200	1712160400	8930	8930	8930	8930	0
94	20241122	184100	1712160400	8930	8930	8930	8930	0
95	20241122	184000	1712160400	8930	8930	8930	8930	0
96	20241122	183900	1712160400	8930	8930	8930	8930	0
97	20241122	183800	1712160400	8930	8930	8930	8930	0
98	20241122	183700	1712160400	8930	8930	8930	8930	0
99	20241122	183600	1712160400	8930	8930	8930	8930	0
100	20241122	183500	1712160400	8930	8930	8930	8930	0
101	20241122	183400	1712160400	8930	8930	8930	8930	0
102	20241122	183300	1712160400	8930	8930	8930	8930	0
103	20241122	183200	1712160400	8930	8930	8930	8930	0
104	20241122	183100	1712160400	8930	8930	8930	8930	0
105	20241122	183000	1712160400	8930	8930	8930	8930	0
106	20241122	182900	1712160400	8930	8930	8930	8930	0
107	20241122	182800	1712160400	8930	8930	8930	8930	0
108	20241122	182700	1712160400	8930	8930	8930	8930	0
109	20241122	182600	1712160400	8930	8930	8930	8930	0
110	20241122	182500	1712160400	8930	8930	8930	8930	0
111	20241122	182400	1712160400	8930	8930	8930	8930	0
112	20241122	182300	1712160400	8930	8930	8930	8930	0
113	20241122	182200	1712160400	8930	8930	8930	8930	0
114	20241122	182100	1712160400	8930	8930	8930	8930	0
115	20241122	182000	1712160400	8930	8930	8930	8930	0
116	20241122	181900	1712160400	8930	8930	8930	8930	0
117	20241122	181800	1712160400	8930	8930	8930	8930	0
118	20241122	181700	1712160400	8930	8930	8930	8930	0
119	20241122	181600	1712160400	8930	8930	8930	8930	0
120	20241122	181500	1712160400	8930	8930	8930	8930	0
121	20241122	181400	1712160400	8930	8930	8930	8930	0
122	20241122	181300	1712160400	8930	8930	8930	8930	785
123	20241122	181200	1712160400	8930	8930	8930	8930	0
124	20241122	181100	1712160400	8930	8930	8930	8930	0
125	20241122	181000	1712160400	8930	8930	8930	8930	0
126	20241122	180900	1712160400	8930	8930	8930	8930	0
127	20241122	180800	1712160400	8930	8930	8930	8930	0
128	20241122	180700	1712160400	8930	8930	8930	8930	0
129	20241122	180600	1712160400	8930	8930	8930	8930	0
130	20241122	180500	1712160400	8930	8930	8930	8930	0
131	20241122	180400	1712160400	8930	8930	8930	8930	0
132	20241122	180300	1712160400	8930	8930	8930	8930	0
133	20241122	180200	1712160400	8930	8930	8930	8930	0
134	20241122	180100	1712160400	8930	8930	8930	8930	0
135	20241122	180000	1712160400	8930	8930	8930	8930	0
136	20241122	175900	1712160400	8930	8930	8930	8930	0
137	20241122	175800	1712160400	8930	8930	8930	8930	0
138	20241122	175700	1712160400	8930	8930	8930	8930	0
139	20241122	175600	1712160400	8930	8930	8930	8930	0
140	20241122	175500	1712160400	8930	8930	8930	8930	0
141	20241122	175400	1712160400	8930	8930	8930	8930	0
142	20241122	175300	1712160400	8930	8930	8930	8930	0
143	20241122	175200	1712160400	8930	8930	8930	8930	0
144	20241122	175100	1712160400	8930	8930	8930	8930	0
145	20241122	175000	1712160400	8930	8930	8930	8930	0
146	20241122	174900	1712160400	8930	8930	8930	8930	0
147	20241122	174800	1712160400	8930	8930	8930	8930	0
148	20241122	174700	1712160400	8930	8930	8930	8930	0
149	20241122	174600	1712160400	8930	8930	8930	8930	0
150	20241122	174500	1712160400	8930	8930	8930	8930	0
151	20241122	174400	1712160400	8930	8930	8930	8930	0
152	20241122	174300	1712160400	8930	8930	8930	8930	785
153	20241122	174200	1712160400	8930	8930	8930	8930	0
154	20241122	174100	1712160400	8930	8930	8930	8930	0
155	20241122	174000	1712160400	8930	8930	8930	8930	0
156	20241122	173900	1712160400	8930	8930	8930	8930	0
157	20241122	173800	1712160400	8930	8930	8930	8930	0
158	20241122	173700	1712160400	8930	8930	8930	8930	0
159	20241122	173600	1712160400	8930	8930	8930	8930	0
160	20241122	173500	1712160400	8930	8930	8930	8930	0
161	20241122	173400	1712160400	8930	8930	8930	8930	0
162	20241122	173300	1712160400	8930	8930	8930	8930	0
163	20241122	173200	1712160400	8930	8930	8930	8930	0
164	20241122	173100	1712160400	8930	8930	8930	8930	0
165	20241122	173000	1712160400	8930	8930	8930	8930	0
166	20241122	172900	1712160400	8930	8930	8930	8930	0
167	20241122	172800	1712160400	8930	8930	8930	8930	0
168	20241122	172700	1712160400	8930	8930	8930	8930	0
169	20241122	172600	1712160400	8930	8930	8930	8930	0
170	20241122	172500	1712160400	8930	8930	8930	8930	0
171	20241122	172400	1712160400	8930	8930	8930	8930	0
172	20241122	172300	1712160400	8930	8930	8930	8930	0
173	20241122	172200	1712160400	8930	8930	8930	8930	0
174	20241122	172100	1712160400	8930	8930	8930	8930	0
175	20241122	172000	1712160400	8930	8930	8930	8930	0
176	20241122	171900	1712160400	8930	8930	8930	8930	0
177	20241122	171800	1712160400	8930	8930	8930	8930	0
178	20241122	171700	1712160400	8930	8930	8930	8930	0
179	20241122	171600	1712160400	8930	8930	8930	8930	0
180	20241122	171500	1712160400	8930	8930	8930	8930	0
181	20241122	171400	1712160400	8930	8930	8930	8930	0
182	20241122	171300	1712160400	8930	8930	8930	8930	785
183	20241122	171200	1712160400	8930	8930	8930	8930	0
184	20241122	171100	1712160400	8930	8930	8930	8930	0
185	20241122	171000	1712160400	8930	8930	8930	8930	0
186	20241122	170900	1712160400	8930	8930	8930	8930	0
187	20241122	170800	1712160400	8930	8930	8930	8930	0
188	20241122	170700	1712160400	8930	8930	8930	8930	0
189	20241122	170600	1712160400	8930	8930	8930	8930	0
190	20241122	170500	1712160400	8930	8930	8930	8930	0
191	20241122	170400	1712160400	8930	8930	8930	8930	0
192	20241122	170300	1712160400	8930	8930	8930	8930	0
193	20241122	170200	1712160400	8930	8930	8930	8930	0
194	20241122	170100	1712160400	8930	8930	8930	8930	0
195	20241122	170000	1712160400	8930	8930	8930	8930	0
196	20241122	165900	1712160400	8930	8930	8930	8930	0
197	20241122	165800	1712160400	8930	8930	8930	8930	0
198	20241122	165700	1712160400	8930	8930	8930	8930	0
199	20241122	165600	1712160400	8930	8930	8930	8930	0
200	20241122	165500	1712160400	8930	8930	8930	8930	0
201	20241122	165400	1712160400	8930	8930	8930	8930	0
202	20241122	165300	1712160400	8930	8930	8930	8930	0
203	20241122	165200	1712160400	8930	8930	8930	8930	0
204	20241122	165100	1712160400	8930	8930	8930	8930	0
205	20241122	165000	1712160400	8930	8930	8930	8930	0
206	20241122	164900	1712160400	8930	8930	8930	8930	0
207	20241122	164800	1712160400	8930	8930	8930	8930	0
208	20241122	164700	1712160400	8930	8930	8930	8930	0
209	20241122	164600	1712160400	8930	8930	8930	8930	0
210	20241122	164500	1712160400	8930	8930	8930	8930	0
211	20241122	164400	1712160400	8930	8930	8930	8930	0
212	20241122	164300	1712160400	8930	8930	8930	8930	785
213	20241122	164200	1712160400	8930	8930	8930	8930	0
214	20241122	164100	1712160400	8930	8930	8930	8930	0
215	20241122	164000	1712160400	8930	8930	8930	8930	0
216	20241122	163900	1712160400	8930	8930	8930	8930	0
217	20241122	163800	1712160400	8930	8930	8930	8930	0
218	20241122	163700	1712160400	8930	8930	8930	8930	0
219	20241122	163600	1712160400	8930	8930	8930	8930	0
220	20241122	163500	1712160400	8930	8930	8930	8930	0
221	20241122	163400	1712160400	8930	8930	8930	8930	0
222	20241122	163300	1712160400	8930	8930	8930	8930	0
223	20241122	163200	1712160400	8930	8930	8930	8930	0
224	20241122	163100	1712160400	8930	8930	8930	8930	0
225	20241122	163000	1712160400	8930	8930	8930	8930	0
226	20241122	162900	1712160400	8930	8930	8930	8930	0
227	20241122	162800	1712160400	8930	8930	8930	8930	0
228	20241122	162700	1712160400	8930	8930	8930	8930	0
229	20241122	162600	1712160400	8930	8930	8930	8930	0
230	20241122	162500	1712160400	8930	8930	8930	8930	0
231	20241122	162400	1712160400	8930	8930	8930	8930	0
232	20241122	162300	1712160400	8930	8930	8930	8930	0
233	20241122	162200	1712160400	8930	8930	8930	8930	0
234	20241122	162100	1712160400	8930	8930	8930	8930	0
235	20241122	162000	1712160400	8930	8930	8930	8930	0
236	20241122	161900	1712160400	8930	8930	8930	8930	0
237	20241122	161800	1712160400	8930	8930	8930	8930	0
238	20241122	161700	1712160400	8930	8930	8930	8930	0
239	20241122	161600	1712160400	8930	8930	8930	8930	0
240	20241122	161500	1712160400	8930	8930	8930	8930	0
241	20241122	161400	1712160400	8930	8930	8930	8930	0
242	20241122	161300	1712160400	8930	8930	8930	8930	785
243	20241122	161200	1712160400	8930	8930	8930	8930	0
244	20241122	161100	1712160400	8930	8930	8930	8930	0
245	20241122	161000	1712160400	8930	8930	8930	8930	0
246	20241122	160900	1712160400	8930	8930	8930	8930	0
247	20241122	160800	1712160400	8930	8930	8930	8930	0
248	20241122	160700	1712160400	8930	8930	8930	8930	0
249	20241122	160600	1712160400	8930	8930	8930	8930	0
250	20241122	160500	1712160400	8930	8930	8930	8930	0
251	20241122	160400	1712160400	8930	8930	8930	8930	0
252	20241122	160300	1712160400	8930	8930	8930	8930	0
253	20241122	160200	1712160400	8930	8930	8930	8930	0
254	20241122	160100	1712160400	8930	8930	8930	8930	0
255	20241122	160000	1712160400	8930	8930	8930	8930	0
256	20241122	155900	1712160400	8930	8930	8930	8930	0
257	20241122	155800	1712160400	8930	8930	8930	8930	0
258	20241122	155700	1712160400	8930	8930	8930	8930	0
259	20241122	155600	1712160400	8930	8930	8930	8930	0
260	20241122	155500	1712160400	8930	8930	8930	8930	0
261	20241122	155400	1712160400	8930	8930	8930	8930	0
262	20241122	155300	1712160400	8930	8930	8930	8930	0
263	20241122	155200	1712160400	8930	8930	8930	8930	0
264	20241122	155100	1712160400	8930	8930	8930	8930	0
265	20241122	155000	1712160400	8930	8930	8930	8930	0
266	20241122	154900	1712160400	8930	8930	8930	8930	0
267	20241122	154800	1712160400	8930	8930	8930	8930	0
268	20241122	154700	1712160400	8930	8930	8930	8930	0
269	20241122	154600	1712160400	8930	8930	8930	8930	0
270	20241122	154500	1712160400	8930	8930	8930	8930	0
271	20241122	154400	1712160400	8930	8930	8930	8930	0
272	20241122	154300	1712160400	8930	8930	8930	8930	785
273	20241122	154200	1712160400	8930	8930	8930	8930	0
274	20241122	154100	1712160400	8930	8930	8930	8930	0
275	20241122	154000	1712160400	8930	8930	8930	8930	0
276	20241122	153900	1712160400	8930	8930	8930	8930	0
277	20241122	153800	1712160400	8930	8930	8930	8930	0
278	20241122	153700	1712160400	8930	8930	8930	8930	0
279	20241122	153600	1712160400	8930	8930	8930	8930	0
280	20241122	153500	1712160400	8930	8930	8930	8930	0
281	20241122	153400	1712160400	8930	8930	8930	8930	0
282	20241122	153300	1712160400	8930	8930	8930	8930	0
283	20241122	153200	1712160400	8930	8930	8930	8930	0
284	20241122	153100	1712160400	8930	8930	8930	8930	0
285	20241122	153000	1712160400	8930	8930	8930	8930	785
286	20241122	152900	1705150350	8930	8930	8930	8930	0
287	20241122	152800	1705150350	8930	8930	8930	8930	0
288	20241122	152700	1705150350	8930	8930	8930	8930	0
289	20241122	152600	1705150350	8930	8930	8930	8930	0
290	20241122	152500	1705150350	8930	8930	8930	8930	0
291	20241122	152400	1705150350	8930	8930	8930	8930	0
292	20241122	152300	1705150350	8930	8930	8930	8930	0
293	20241122	152200	1705150350	8930	8930	8930	8930	0
294	20241122	152100	1705150350	8930	8930	8930	8930	0
295	20241122	152000	1705150350	8930	8930	8930	8930	0
296	20241122	151900	1705150350	8930	8930	8930	8930	145
297	20241122	151800	1703855500	8930	8930	8940	8930	230
298	20241122	151700	1701801590	8940	8930	8940	8930	344
299	20241122	151600	1698729510	8930	8920	8930	8920	67
300	20241122	151500	1698131500	8930	8930	8930	8930	102
301	20241122	151400	1697220640	8920	8920	8920	8920	174
302	20241122	151300	1695668560	8920	8920	8920	8920	86
303	20241122	151200	1694901440	8920	8920	8920	8920	71
304	20241122	151100	1694268120	8920	8920	8920	8920	32
305	20241122	151000	1693982680	8910	8920	8920	8910	566
306	20241122	150900	1688936820	8930	8930	8930	8930	16
307	20241122	150800	1688793940	8920	8920	8920	8920	0
308	20241122	150700	1688793940	8920	8930	8930	8920	544
309	20241122	150600	1683941040	8930	8930	8930	8930	16
310	20241122	150500	1683798160	8920	8920	8920	8920	12
311	20241122	150400	1683691120	8910	8910	8910	8910	342
312	20241122	150300	1680643900	8920	8910	8920	8910	296
313	20241122	150200	1678003750	8900	8940	8940	8900	3612
314	20241122	150100	1645786910	8940	8940	8940	8940	1
315	20241122	150000	1645777970	8940	8950	8950	8940	64
316	20241122	145900	1645205420	8950	8940	8950	8930	89
317	20241122	145800	1644409370	8940	8950	8950	8940	20
318	20241122	145700	1644230380	8950	8950	8950	8950	42
319	20241122	145600	1643854480	8930	8940	8960	8930	544
320	20241122	145500	1638989840	8950	8960	8960	8950	118
321	20241122	145400	1637933590	8960	8960	8960	8960	12
322	20241122	145300	1637826070	8960	8950	8960	8940	60
323	20241122	145200	1637288890	8940	8960	8960	8940	1022
324	20241122	145100	1628143360	8990	8960	8990	8960	22
325	20241122	145000	1627945910	8960	8950	8960	8950	49
326	20241122	144900	1627506880	8960	8960	8960	8960	83
327	20241122	144800	1626763200	8940	8950	8950	8940	246
328	20241122	144700	1624561780	8960	8960	8960	8960	12
329	20241122	144600	1624454260	8960	8960	8970	8950	280
330	20241122	144500	1621945400	8960	8960	8960	8960	12
331	20241122	144400	1621837880	8960	8960	8960	8960	13
332	20241122	144300	1621721400	8960	8960	8960	8950	68
333	20241122	144200	1621112400	8940	8960	8960	8940	100
334	20241122	144100	1620216450	8960	8960	8960	8950	51
335	20241122	144000	1619759500	8960	8960	8960	8950	336
336	20241122	143900	1616749100	8960	8960	8960	8950	59
337	20241122	143800	1616220470	8950	8950	8950	8950	3
338	20241122	143700	1616193620	8930	8940	8950	8930	118
339	20241122	143600	1615138870	8960	8950	8960	8950	89
340	20241122	143500	1614342120	8950	8950	8950	8950	13
341	20241122	143400	1614225770	8940	8960	8960	8940	469
342	20241122	143300	1610031200	8960	8960	8960	8950	72
343	20241122	143200	1609386130	8940	8960	8960	8940	113
344	20241122	143100	1608374670	8950	8960	8960	8950	51
345	20241122	143000	1607918210	8960	8960	8970	8960	799
346	20241122	142900	1600759080	8960	8970	8970	8960	62
347	20241122	142800	1600203340	8940	8940	8940	8940	15
348	20241122	142700	1600069240	8940	8930	8940	8930	361
349	20241122	142600	1596842510	8930	8920	8930	8920	1073
350	20241122	142500	1587260630	8930	8930	8930	8930	12
351	20241122	142400	1587153470	8920	8930	8930	8920	449
352	20241122	142300	1583144400	8920	8930	8930	8920	1299
353	20241122	142200	1571544340	8920	8920	8920	8920	163
354	20241122	142100	1570090380	8930	8920	8930	8920	47
355	20241122	142000	1569671020	8920	8930	8930	8920	15
356	20241122	141900	1569537080	8930	8930	8930	8920	65
357	20241122	141800	1568956710	8930	8930	8930	8920	153
358	20241122	141700	1567591430	8930	8930	8930	8930	13
359	20241122	141600	1567475340	8930	8930	8930	8920	84
360	20241122	141500	1566725230	8930	8930	8930	8930	84
361	20241122	141400	1565975110	8950	8960	8960	8950	615
362	20241122	141300	1560470490	8950	8980	9000	8950	67
363	20241122	141200	1559869080	8980	8970	8980	8960	117
364	20241122	141100	1558819260	8960	8950	8960	8950	367
365	20241122	141000	1555534530	8940	8950	8950	8940	132
366	20241122	140900	1554353250	8950	8940	8950	8930	82
367	20241122	140800	1553619980	8910	8920	8920	8900	1726
368	20241122	140700	1538239300	8900	8930	8930	8900	1149
369	20241122	140600	1528000780	8920	8940	8950	8920	1070
370	20241122	140500	1518450600	8930	8940	8940	8930	70
371	20241122	140400	1517825380	8940	8950	8950	8940	62
372	20241122	140300	1517270980	8950	8950	8950	8950	40
373	20241122	140200	1516912980	8950	8960	8960	8940	757
374	20241122	140100	1510137390	8970	8970	8970	8970	13
375	20241122	140000	1510020780	8970	8970	8970	8960	69
376	20241122	135900	1509402400	8970	8990	8990	8960	434
377	20241122	135800	1505511980	8980	8990	8990	8980	14
378	20241122	135700	1505386140	8980	8980	8980	8980	79
379	20241122	135600	1504676720	8980	8980	8980	8980	80
380	20241122	135500	1503958320	8970	8990	8990	8970	188
381	20241122	135400	1502270830	8980	8980	8980	8980	0
382	20241122	135300	1502270830	8980	8960	8980	8960	68
383	20241122	135200	1501660210	8970	8970	8970	8970	53
384	20241122	135100	1501184800	8970	8980	8980	8960	39
385	20241122	135000	1500835110	8970	8970	8980	8970	35
386	20241122	134900	1500521040	8980	8970	8980	8970	105
387	20241122	134800	1499578990	8970	8970	8970	8970	182
388	20241122	134700	1497946450	8990	9020	9020	8980	8369
389	20241122	134600	1422634450	9020	9020	9020	9020	565
390	20241122	134500	1417538150	9020	9020	9020	9020	18
391	20241122	134400	1417375790	9000	9020	9020	9000	64
392	20241122	134300	1416799430	9010	9010	9010	9010	38
393	20241122	134200	1416457050	9010	9000	9010	9000	119
394	20241122	134100	1415384870	9010	9020	9020	9010	456
395	20241122	134000	1411276220	9020	9020	9020	9020	111
396	20241122	133900	1410275000	9030	9030	9030	9030	70
397	20241122	133800	1409642900	9020	9020	9020	9020	187
398	20241122	133700	1407956160	9020	9010	9020	9010	147
399	20241122	133600	1406631570	9010	9020	9020	9010	205
400	20241122	133500	1404783690	9020	9020	9020	9020	36
401	20241122	133400	1404458970	9020	9020	9020	9020	12
402	20241122	133300	1404350730	9020	9020	9020	9020	47
403	20241122	133200	1403926790	9020	9010	9020	9010	26
404	20241122	133100	1403692280	9020	9020	9030	9020	118
405	20241122	133000	1402627760	9030	9030	9030	9030	24
406	20241122	132900	1402411040	9030	9030	9030	9030	74
407	20241122	132800	1401742820	9030	9020	9030	9020	89
408	20241122	132700	1400939920	9020	9020	9020	9020	127
409	20241122	132600	1399794380	9010	9010	9010	9010	193
410	20241122	132500	1398055450	9000	9010	9010	9000	48
411	20241122	132400	1397622980	9000	9010	9010	9000	12
412	20241122	132300	1397514920	8990	9010	9010	8990	65
413	20241122	132200	1396929670	9010	9010	9010	9010	31
414	20241122	132100	1396650360	9000	9000	9000	9000	15
415	20241122	132000	1396515360	9000	8990	9000	8990	195
416	20241122	131900	1394760390	9000	8990	9000	8990	125
417	20241122	131800	1393635500	8990	8990	8990	8980	426
418	20241122	131700	1389806850	8990	9000	9000	8990	11
419	20241122	131600	1389707930	9000	9000	9000	8990	77
420	20241122	131500	1389015260	9000	8980	9000	8980	99
421	20241122	131400	1388125040	8980	8990	8990	8980	12
422	20241122	131300	1388017250	8980	8990	9000	8980	1551
423	20241122	131200	1374088680	8990	8990	8990	8990	89
424	20241122	131100	1373288570	9000	9000	9000	9000	17
425	20241122	131000	1373135570	9000	9010	9010	8990	1274
426	20241122	130900	1361673360	9020	9020	9020	9020	60
427	20241122	130800	1361132160	9010	9030	9030	9010	56
428	20241122	130700	1360626540	9030	9030	9030	9030	9
429	20241122	130600	1360545270	9030	9010	9030	9000	489
430	20241122	130500	1356138660	9020	9040	9040	9020	35
431	20241122	130400	1355822610	9040	9040	9040	9040	12
432	20241122	130300	1355714130	9040	9040	9040	9040	40
433	20241122	130200	1355352530	9040	9030	9040	9020	97
434	20241122	130100	1354476320	9040	9040	9040	9040	16
435	20241122	130000	1354331680	9040	9040	9040	9040	36
436	20241122	125900	1354006240	9030	9030	9030	9020	161
437	20241122	125800	1352553160	9030	9030	9030	9030	75
438	20241122	125700	1351875910	9040	9020	9040	9020	522
439	20241122	125600	1347157600	9020	9020	9020	9020	75
440	20241122	125500	1346481100	9020	9020	9020	9020	16
441	20241122	125400	1346336780	9010	9030	9040	9010	186
442	20241122	125300	1344658940	9040	9030	9040	9030	39
443	20241122	125200	1344306570	9030	9030	9030	9020	45
444	20241122	125100	1343900340	9020	9030	9030	9020	5
445	20241122	125000	1343855230	9010	9010	9010	9010	1741
446	20241122	124900	1328168820	9010	9010	9010	9010	74
447	20241122	124800	1327502080	9000	9000	9000	9000	15
448	20241122	124700	1327367080	9000	8990	9000	8990	163
449	20241122	124600	1325901080	8990	9010	9010	8990	369
450	20241122	124500	1322582500	9000	9010	9010	9000	127
451	20241122	124400	1321438740	9010	9010	9010	9000	139
452	20241122	124300	1320186960	9010	9000	9010	9000	82
453	20241122	124200	1319448700	9000	8990	9000	8990	93
454	20241122	124100	1318612310	9000	9000	9000	9000	16
455	20241122	124000	1318468310	9000	9000	9010	9000	413
456	20241122	123900	1314751190	9000	9010	9010	9000	89
457	20241122	123800	1313949310	9000	9000	9000	8990	811
458	20241122	123700	1306655260	9010	9020	9020	9010	57
459	20241122	123600	1306141370	9020	9010	9020	9010	142
460	20241122	123500	1304861090	9010	9010	9010	9010	1
461	20241122	123400	1304852080	9010	9010	9010	9010	186
462	20241122	123300	1303176220	9020	9030	9030	9020	91
463	20241122	123200	1302354800	9030	9030	9030	9030	28
464	20241122	123100	1302101960	9030	9030	9030	9030	16
465	20241122	123000	1301957480	9030	9030	9030	9030	197
466	20241122	122900	1300178570	9030	9030	9030	9030	77
467	20241122	122800	1299483260	9030	9030	9030	9030	76
468	20241122	122700	1298796980	9030	9030	9030	9030	17
469	20241122	122600	1298643470	9030	9040	9040	9030	81
470	20241122	122500	1297911920	9030	9040	9040	9030	31
471	20241122	122400	1297631780	9030	9030	9030	9030	0
472	20241122	122300	1297631780	9030	9030	9040	9030	24
473	20241122	122200	1297415050	9030	9020	9030	9000	1617
474	20241122	122100	1282854030	9030	9030	9030	9030	28
475	20241122	122000	1282601190	9020	9020	9020	9020	0
476	20241122	121900	1282601190	9020	9020	9020	9020	60
477	20241122	121800	1282059990	9000	9000	9000	9000	1364
478	20241122	121700	1269783990	9000	9000	9000	9000	67
479	20241122	121600	1269180990	9000	9000	9000	9000	75
480	20241122	121500	1268505990	9000	8980	9000	8980	37
481	20241122	121400	1268173490	8990	8990	8990	8990	22
482	20241122	121300	1267975710	9000	9000	9000	8990	106
483	20241122	121200	1267022250	9000	9000	9000	9000	28
484	20241122	121100	1266770250	8990	9000	9000	8990	44
485	20241122	121000	1266374400	8990	8990	8990	8990	0
486	20241122	120900	1266374400	8990	9050	9050	8990	2771
487	20241122	120800	1241408750	9050	9050	9050	9050	17
488	20241122	120700	1241254900	9050	9050	9050	9050	12
489	20241122	120600	1241146300	9050	9040	9050	9040	219
490	20241122	120500	1239165910	9050	9050	9050	9040	80
491	20241122	120400	1238442210	9050	9040	9050	9040	328
492	20241122	120300	1235473820	9050	9050	9050	9040	66
493	20241122	120200	1234876640	9050	9050	9050	9050	33
494	20241122	120100	1234577990	9040	9040	9040	9040	47
495	20241122	120000	1234153110	9040	9040	9040	9040	12
496	20241122	115900	1234044630	9040	9040	9040	9040	68
497	20241122	115800	1233429910	9040	9040	9040	9040	77
498	20241122	115700	1232733830	9040	9040	9040	9040	23
499	20241122	115600	1232525910	9040	9040	9040	9040	248
500	20241122	115500	1230283990	9040	9030	9040	9030	26
501	20241122	115400	1230048960	9020	9010	9020	9000	63
502	20241122	115300	1229480900	9020	9040	9040	9000	674
503	20241122	115200	1223404510	9040	9040	9040	9040	28
504	20241122	115100	1223151390	9030	9040	9040	9030	43
505	20241122	115000	1222762940	9040	9040	9040	9040	12
506	20241122	114900	1222654460	9030	9030	9030	9030	71
507	20241122	114800	1222013330	9030	9030	9030	9030	16
508	20241122	114700	1221868850	9030	9030	9030	9030	16
509	20241122	114600	1221724370	9030	9040	9040	9030	162
510	20241122	114500	1220260250	9040	9040	9040	9040	244
511	20241122	114400	1218054490	9040	9040	9040	9040	11
512	20241122	114300	1217955050	9040	9030	9040	9030	53
513	20241122	114200	1217476140	9030	9020	9030	9010	191
514	20241122	114100	1215753100	9030	9030	9030	9030	830
515	20241122	114000	1208258200	9040	9040	9040	9030	46
516	20241122	113900	1207842570	9040	9040	9040	9040	69
517	20241122	113800	1207218810	9040	9040	9050	9040	39
518	20241122	113700	1206866090	9040	9040	9040	9040	414
519	20241122	113600	1203123530	9040	9040	9040	9040	78
520	20241122	113500	1202418410	9030	9020	9030	9020	193
521	20241122	113400	1200675720	9030	9030	9030	9030	61
522	20241122	113300	1200124890	9040	9040	9040	9030	90
523	20241122	113200	1199311370	9040	9030	9040	9030	51
524	20241122	113100	1198850480	9030	9020	9030	9020	9
525	20241122	113000	1198769220	9020	9020	9020	9020	244
526	20241122	112900	1196568340	9020	9010	9020	8990	541
527	20241122	112800	1191700410	9010	9020	9020	9010	30
528	20241122	112700	1191429820	9020	9020	9020	9020	217
529	20241122	112600	1189472480	9020	9000	9020	9000	1634
530	20241122	112500	1174764400	9000	9010	9010	9000	170
531	20241122	112400	1173233860	9000	9000	9000	9000	34
532	20241122	112300	1172927860	8990	8980	8990	8980	997
533	20241122	112200	1163969820	8980	8960	8980	8960	366
534	20241122	112100	1160689100	8960	8970	8980	8960	1287
535	20241122	112000	1149153080	8980	8980	8980	8980	19
536	20241122	111900	1148982460	8980	9020	9020	8980	1438
537	20241122	111800	1136045540	9030	9020	9030	9020	9
538	20241122	111700	1135964350	9010	9010	9030	9010	51
539	20241122	111600	1135504590	9030	9030	9030	9020	129
540	20241122	111500	1134340450	9020	9020	9020	9020	46
541	20241122	111400	1133925530	9010	9010	9010	9010	0
542	20241122	111300	1133925530	9010	9000	9020	9000	118
543	20241122	111200	1132863390	9000	8990	9000	8990	145
544	20241122	111100	1131559150	9000	9000	9000	9000	266
545	20241122	111000	1129165150	9010	9010	9010	9010	12
546	20241122	110900	1129057030	9010	9020	9020	9010	196
547	20241122	110800	1127290560	9020	9030	9030	9020	256
548	20241122	110700	1124981320	9030	9040	9040	9030	23
549	20241122	110600	1124773470	9040	9050	9050	9040	57
550	20241122	110500	1124257790	9030	9070	9070	9030	6026
551	20241122	110400	1069677560	9070	9070	9070	9060	170
552	20241122	110300	1068137230	9080	9080	9080	9080	16
553	20241122	110200	1067991950	9080	9070	9080	9070	69
554	20241122	110100	1067365450	9060	9070	9070	9060	576
555	20241122	110000	1062145860	9100	9100	9100	9070	1664
556	20241122	105900	1047021740	9100	9100	9110	9100	342
557	20241122	105800	1043908960	9100	9100	9100	9100	983
558	20241122	105700	1034963660	9100	9100	9100	9100	132
559	20241122	105600	1033762460	9100	9110	9110	9100	77
560	20241122	105500	1033061120	9100	9100	9110	9090	58
561	20241122	105400	1032533330	9100	9080	9100	9080	1268
562	20241122	105300	1020995640	9090	9090	9090	9090	268
563	20241122	105200	1018559520	9090	9090	9090	9090	67
564	20241122	105100	1017950490	9090	9090	9090	9090	12
565	20241122	105000	1017841410	9090	9080	9090	9080	11
566	20241122	104900	1017741490	9080	9090	9090	9080	129
567	20241122	104800	1016568990	9090	9090	9090	9090	141
568	20241122	104700	1015287300	9080	9090	9090	9080	97
569	20241122	104600	1014405780	9090	9090	9090	9090	57
570	20241122	104500	1013887650	9080	9080	9080	9080	289
571	20241122	104400	1011263530	9080	9080	9080	9080	0
572	20241122	104300	1011263530	9080	9070	9080	9070	1233
573	20241122	104200	1000071300	9070	9070	9070	9060	147
574	20241122	104100	998738110	9070	9070	9080	9070	73
575	20241122	104000	998075880	9070	9070	9080	9070	372
576	20241122	103900	994701680	9070	9080	9080	9070	499
577	20241122	103800	990174960	9070	9090	9090	9070	89
578	20241122	103700	989366630	9090	9090	9090	9090	173
579	20241122	103600	987794060	9080	9080	9090	9080	199
580	20241122	103500	985985910	9060	9070	9070	9060	30
581	20241122	103400	985713980	9060	9070	9070	9060	80
582	20241122	103300	984989070	9060	9030	9060	9020	3125
583	20241122	103200	956695920	9040	9040	9040	9030	74
584	20241122	103100	956027220	9050	9040	9050	9040	27
585	20241122	103000	955782980	9040	9040	9040	9040	26
586	20241122	102900	955547940	9040	9040	9040	9040	79
587	20241122	102800	954833780	9030	9040	9050	9030	43
588	20241122	102700	954444960	9040	9050	9060	9040	178
589	20241122	102600	952835440	9050	9070	9080	9050	500
590	20241122	102500	948308840	9050	9070	9070	9050	2216
591	20241122	102400	928253840	9050	9080	9080	9050	596
592	20241122	102300	922854050	9090	9090	9090	9090	16
593	20241122	102200	922708610	9080	9080	9080	9070	738
594	20241122	102100	916007670	9080	9080	9080	9080	103
595	20241122	102000	915072430	9050	9080	9080	9050	396
596	20241122	101900	911484420	9080	9080	9080	9080	68
597	20241122	101800	910866980	9080	9080	9080	9070	122
598	20241122	101700	909759440	9080	9080	9080	9080	448
599	20241122	101600	905691600	9080	9090	9090	9080	457
600	20241122	101500	901537720	9080	9080	9080	9080	20
601	20241122	101400	901356120	9080	9070	9080	9050	185
602	20241122	101300	899677430	9060	9070	9070	9060	249
603	20241122	101200	897419010	9070	9060	9070	9060	149
604	20241122	101100	896068720	9050	9050	9060	9050	1765
605	20241122	101000	880095350	9060	9060	9060	9050	151
606	20241122	100900	878727390	9060	9070	9070	9060	472
607	20241122	100800	874450310	9070	9090	9090	9070	739
608	20241122	100700	867745100	9100	9100	9100	9100	27
609	20241122	100600	867499400	9110	9100	9110	9100	453
610	20241122	100500	863375910	9100	9090	9100	9090	201
611	20241122	100400	861548810	9100	9090	9100	9090	95
612	20241122	100300	860684810	9090	9090	9090	9090	500
613	20241122	100200	856139810	9100	9070	9100	9070	3446
614	20241122	100100	824833150	9070	9070	9070	9070	34
615	20241122	100000	824524770	9080	9100	9100	9080	871
616	20241122	095900	816607720	9090	9070	9090	9070	5017
617	20241122	095800	771005590	9090	9090	9090	9080	359
618	20241122	095700	767743080	9090	9070	9090	9070	263
619	20241122	095600	765353350	9080	9100	9100	9080	227
620	20241122	095500	763290200	9100	9080	9100	9080	1059
621	20241122	095400	753658380	9080	9080	9080	9070	163
622	20241122	095300	752178390	9070	9020	9070	9020	1191
623	20241122	095200	741419600	9020	9010	9020	8970	2395
624	20241122	095100	719901020	9020	9020	9020	9020	13
625	20241122	095000	719783760	9020	9020	9020	9020	622
626	20241122	094900	714173320	9020	9000	9020	9000	283
627	20241122	094800	711625700	9000	9010	9010	9000	202
628	20241122	094700	709806660	9020	8990	9020	8990	3461
629	20241122	094600	678658060	8980	8970	8980	8970	160
630	20241122	094500	677222210	8960	8990	8990	8960	178
631	20241122	094400	675627200	8980	8950	8980	8950	567
632	20241122	094300	670546700	8960	8980	8980	8950	131
633	20241122	094200	669372540	8980	8980	8980	8960	1248
634	20241122	094100	658174910	8980	8990	8990	8980	43
635	20241122	094000	657788370	9000	9000	9000	9000	1
636	20241122	093900	657779370	9000	8990	9000	8990	192
637	20241122	093800	656052920	8990	9010	9010	8960	5186
638	20241122	093700	609436700	9010	9030	9030	9010	377
639	20241122	093600	606035520	9050	9030	9050	9030	1495
640	20241122	093500	592521590	9010	9020	9020	9010	819
641	20241122	093400	585142250	9020	9010	9020	9010	248
642	20241122	093300	582905800	9010	9030	9030	9010	50
643	20241122	093200	582454730	9030	9040	9040	9020	82
644	20241122	093100	581714310	9040	9070	9070	9020	3021
645	20241122	093000	554395480	9070	9040	9070	9040	431
646	20241122	092900	550488740	9040	9000	9070	9000	957
647	20241122	092800	541851350	9000	9000	9000	9000	206
648	20241122	092700	539997350	9000	9010	9010	9000	621
649	20241122	092600	534408260	9010	9010	9010	8970	2334
650	20241122	092500	513422390	9010	9010	9010	9000	1109
651	20241122	092400	503437990	9030	9030	9030	9010	1224
652	20241122	092300	492400200	9050	9070	9070	9050	1336
653	20241122	092200	480291890	9070	9060	9070	9060	422
654	20241122	092100	476468550	9060	9050	9060	9050	572
655	20241122	092000	471287030	9020	9020	9020	9020	100
656	20241122	091900	470385030	9020	9020	9020	9010	506
657	20241122	091800	465825280	9050	9020	9050	9010	1365
658	20241122	091700	453500980	9020	9010	9020	9010	442
659	20241122	091600	449515560	9030	9040	9040	9010	1935
660	20241122	091500	432038820	9050	9120	9120	9040	10490
661	20241122	091400	337027650	9130	9150	9150	9130	265
662	20241122	091300	334605360	9130	9090	9150	9090	1833
663	20241122	091200	317878140	9080	9080	9080	9050	1087
664	20241122	091100	308020220	9100	9100	9100	9100	150
665	20241122	091000	306655220	9100	9160	9160	9100	1044
666	20241122	090900	297141760	9160	9190	9200	9140	2683
667	20241122	090800	272552680	9200	9140	9210	9130	6350
668	20241122	090700	214276520	9140	9110	9160	9110	1804
669	20241122	090600	197789670	9110	9120	9170	9090	3494
670	20241122	090500	165910930	9120	9100	9120	9050	4550
671	20241122	090400	124523410	9040	8980	9120	8980	7475
672	20241122	090300	56874920	8980	8990	8990	8940	1293
673	20241122	090200	45299210	8950	8990	9030	8940	1720
674	20241122	090100	29875550	9000	8990	9000	8910	2854
675	20241122	090000	4194670	8990	8880	8990	8880	472