KissMeData/036890/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192300	2110940300	9660	9660	9660	9660	2930
3	20241128	192200	2110940300	9660	9660	9660	9660	0
4	20241128	192100	2110940300	9660	9660	9660	9660	0
5	20241128	192000	2110940300	9660	9660	9660	9660	0
6	20241128	191900	2110940300	9660	9660	9660	9660	0
7	20241128	191800	2110940300	9660	9660	9660	9660	0
8	20241128	191700	2110940300	9660	9660	9660	9660	0
9	20241128	191600	2110940300	9660	9660	9660	9660	0
10	20241128	191500	2110940300	9660	9660	9660	9660	0
11	20241128	191400	2110940300	9660	9660	9660	9660	0
12	20241128	191300	2110940300	9660	9660	9660	9660	0
13	20241128	191200	2110940300	9660	9660	9660	9660	0
14	20241128	191100	2110940300	9660	9660	9660	9660	0
15	20241128	191000	2110940300	9660	9660	9660	9660	0
16	20241128	190900	2110940300	9660	9660	9660	9660	0
17	20241128	190800	2110940300	9660	9660	9660	9660	0
18	20241128	190700	2110940300	9660	9660	9660	9660	0
19	20241128	190600	2110940300	9660	9660	9660	9660	0
20	20241128	190500	2110940300	9660	9660	9660	9660	0
21	20241128	190400	2110940300	9660	9660	9660	9660	0
22	20241128	190300	2110940300	9660	9660	9660	9660	0
23	20241128	190200	2110940300	9660	9660	9660	9660	0
24	20241128	190100	2110940300	9660	9660	9660	9660	0
25	20241128	190000	2110940300	9660	9660	9660	9660	0
26	20241128	185900	2110940300	9660	9660	9660	9660	0
27	20241128	185800	2110940300	9660	9660	9660	9660	0
28	20241128	185700	2110940300	9660	9660	9660	9660	0
29	20241128	185600	2110940300	9660	9660	9660	9660	0
30	20241128	185500	2110940300	9660	9660	9660	9660	0
31	20241128	185400	2110940300	9660	9660	9660	9660	0
32	20241128	185300	2110940300	9660	9660	9660	9660	2930
33	20241128	185200	2110940300	9660	9660	9660	9660	0
34	20241128	185100	2110940300	9660	9660	9660	9660	0
35	20241128	185000	2110940300	9660	9660	9660	9660	0
36	20241128	184900	2110940300	9660	9660	9660	9660	0
37	20241128	184800	2110940300	9660	9660	9660	9660	0
38	20241128	184700	2110940300	9660	9660	9660	9660	0
39	20241128	184600	2110940300	9660	9660	9660	9660	0
40	20241128	184500	2110940300	9660	9660	9660	9660	0
41	20241128	184400	2110940300	9660	9660	9660	9660	0
42	20241128	184300	2110940300	9660	9660	9660	9660	0
43	20241128	184200	2110940300	9660	9660	9660	9660	0
44	20241128	184100	2110940300	9660	9660	9660	9660	0
45	20241128	184000	2110940300	9660	9660	9660	9660	0
46	20241128	183900	2110940300	9660	9660	9660	9660	0
47	20241128	183800	2110940300	9660	9660	9660	9660	0
48	20241128	183700	2110940300	9660	9660	9660	9660	0
49	20241128	183600	2110940300	9660	9660	9660	9660	0
50	20241128	183500	2110940300	9660	9660	9660	9660	0
51	20241128	183400	2110940300	9660	9660	9660	9660	0
52	20241128	183300	2110940300	9660	9660	9660	9660	0
53	20241128	183200	2110940300	9660	9660	9660	9660	0
54	20241128	183100	2110940300	9660	9660	9660	9660	0
55	20241128	183000	2110940300	9660	9660	9660	9660	0
56	20241128	182900	2110940300	9660	9660	9660	9660	0
57	20241128	182800	2110940300	9660	9660	9660	9660	0
58	20241128	182700	2110940300	9660	9660	9660	9660	0
59	20241128	182600	2110940300	9660	9660	9660	9660	0
60	20241128	182500	2110940300	9660	9660	9660	9660	0
61	20241128	182400	2110940300	9660	9660	9660	9660	0
62	20241128	182300	2110940300	9660	9660	9660	9660	2930
63	20241128	182200	2110940300	9660	9660	9660	9660	0
64	20241128	182100	2110940300	9660	9660	9660	9660	0
65	20241128	182000	2110940300	9660	9660	9660	9660	0
66	20241128	181900	2110940300	9660	9660	9660	9660	0
67	20241128	181800	2110940300	9660	9660	9660	9660	0
68	20241128	181700	2110940300	9660	9660	9660	9660	0
69	20241128	181600	2110940300	9660	9660	9660	9660	0
70	20241128	181500	2110940300	9660	9660	9660	9660	0
71	20241128	181400	2110940300	9660	9660	9660	9660	0
72	20241128	181300	2110940300	9660	9660	9660	9660	0
73	20241128	181200	2110940300	9660	9660	9660	9660	0
74	20241128	181100	2110940300	9660	9660	9660	9660	0
75	20241128	181000	2110940300	9660	9660	9660	9660	0
76	20241128	180900	2110940300	9660	9660	9660	9660	0
77	20241128	180800	2110940300	9660	9660	9660	9660	0
78	20241128	180700	2110940300	9660	9660	9660	9660	0
79	20241128	180600	2110940300	9660	9660	9660	9660	0
80	20241128	180500	2110940300	9660	9660	9660	9660	0
81	20241128	180400	2110940300	9660	9660	9660	9660	0
82	20241128	180300	2110940300	9660	9660	9660	9660	0
83	20241128	180200	2110940300	9660	9660	9660	9660	0
84	20241128	180100	2110940300	9660	9660	9660	9660	0
85	20241128	180000	2110940300	9660	9660	9660	9660	0
86	20241128	175900	2110940300	9660	9660	9660	9660	0
87	20241128	175800	2110940300	9660	9660	9660	9660	0
88	20241128	175700	2110940300	9660	9660	9660	9660	0
89	20241128	175600	2110940300	9660	9660	9660	9660	0
90	20241128	175500	2110940300	9660	9660	9660	9660	0
91	20241128	175400	2110940300	9660	9660	9660	9660	0
92	20241128	175300	2110940300	9660	9660	9660	9660	2930
93	20241128	175200	2110940300	9660	9660	9660	9660	0
94	20241128	175100	2110940300	9660	9660	9660	9660	0
95	20241128	175000	2110940300	9660	9660	9660	9660	0
96	20241128	174900	2110940300	9660	9660	9660	9660	0
97	20241128	174800	2110940300	9660	9660	9660	9660	0
98	20241128	174700	2110940300	9660	9660	9660	9660	0
99	20241128	174600	2110940300	9660	9660	9660	9660	0
100	20241128	174500	2110940300	9660	9660	9660	9660	0
101	20241128	174400	2110940300	9660	9660	9660	9660	0
102	20241128	174300	2110940300	9660	9660	9660	9660	0
103	20241128	174200	2110940300	9660	9660	9660	9660	0
104	20241128	174100	2110940300	9660	9660	9660	9660	0
105	20241128	174000	2110940300	9660	9660	9660	9660	0
106	20241128	173900	2110940300	9660	9660	9660	9660	0
107	20241128	173800	2110940300	9660	9660	9660	9660	0
108	20241128	173700	2110940300	9660	9660	9660	9660	0
109	20241128	173600	2110940300	9660	9660	9660	9660	0
110	20241128	173500	2110940300	9660	9660	9660	9660	0
111	20241128	173400	2110940300	9660	9660	9660	9660	0
112	20241128	173300	2110940300	9660	9660	9660	9660	0
113	20241128	173200	2110940300	9660	9660	9660	9660	0
114	20241128	173100	2110940300	9660	9660	9660	9660	0
115	20241128	173000	2110940300	9660	9660	9660	9660	0
116	20241128	172900	2110940300	9660	9660	9660	9660	0
117	20241128	172800	2110940300	9660	9660	9660	9660	0
118	20241128	172700	2110940300	9660	9660	9660	9660	0
119	20241128	172600	2110940300	9660	9660	9660	9660	0
120	20241128	172500	2110940300	9660	9660	9660	9660	0
121	20241128	172400	2110940300	9660	9660	9660	9660	0
122	20241128	172300	2110940300	9660	9660	9660	9660	2930
123	20241128	172200	2110940300	9660	9660	9660	9660	0
124	20241128	172100	2110940300	9660	9660	9660	9660	0
125	20241128	172000	2110940300	9660	9660	9660	9660	0
126	20241128	171900	2110940300	9660	9660	9660	9660	0
127	20241128	171800	2110940300	9660	9660	9660	9660	0
128	20241128	171700	2110940300	9660	9660	9660	9660	0
129	20241128	171600	2110940300	9660	9660	9660	9660	0
130	20241128	171500	2110940300	9660	9660	9660	9660	0
131	20241128	171400	2110940300	9660	9660	9660	9660	0
132	20241128	171300	2110940300	9660	9660	9660	9660	0
133	20241128	171200	2110940300	9660	9660	9660	9660	0
134	20241128	171100	2110940300	9660	9660	9660	9660	0
135	20241128	171000	2110940300	9660	9660	9660	9660	0
136	20241128	170900	2110940300	9660	9660	9660	9660	0
137	20241128	170800	2110940300	9660	9660	9660	9660	0
138	20241128	170700	2110940300	9660	9660	9660	9660	0
139	20241128	170600	2110940300	9660	9660	9660	9660	0
140	20241128	170500	2110940300	9660	9660	9660	9660	0
141	20241128	170400	2110940300	9660	9660	9660	9660	0
142	20241128	170300	2110940300	9660	9660	9660	9660	0
143	20241128	170200	2110940300	9660	9660	9660	9660	0
144	20241128	170100	2110940300	9660	9660	9660	9660	0
145	20241128	170000	2110940300	9660	9660	9660	9660	0
146	20241128	165900	2110940300	9660	9660	9660	9660	0
147	20241128	165800	2110940300	9660	9660	9660	9660	0
148	20241128	165700	2110940300	9660	9660	9660	9660	0
149	20241128	165600	2110940300	9660	9660	9660	9660	0
150	20241128	165500	2110940300	9660	9660	9660	9660	0
151	20241128	165400	2110940300	9660	9660	9660	9660	0
152	20241128	165300	2110940300	9660	9660	9660	9660	2930
153	20241128	165200	2110940300	9660	9660	9660	9660	0
154	20241128	165100	2110940300	9660	9660	9660	9660	0
155	20241128	165000	2110940300	9660	9660	9660	9660	0
156	20241128	164900	2110940300	9660	9660	9660	9660	0
157	20241128	164800	2110940300	9660	9660	9660	9660	0
158	20241128	164700	2110940300	9660	9660	9660	9660	0
159	20241128	164600	2110940300	9660	9660	9660	9660	0
160	20241128	164500	2110940300	9660	9660	9660	9660	0
161	20241128	164400	2110940300	9660	9660	9660	9660	0
162	20241128	164300	2110940300	9660	9660	9660	9660	0
163	20241128	164200	2110940300	9660	9660	9660	9660	0
164	20241128	164100	2110940300	9660	9660	9660	9660	0
165	20241128	164000	2110940300	9660	9660	9660	9660	0
166	20241128	163900	2110940300	9660	9660	9660	9660	0
167	20241128	163800	2110940300	9660	9660	9660	9660	0
168	20241128	163700	2110940300	9660	9660	9660	9660	0
169	20241128	163600	2110940300	9660	9660	9660	9660	0
170	20241128	163500	2110940300	9660	9660	9660	9660	0
171	20241128	163400	2110940300	9660	9660	9660	9660	0
172	20241128	163300	2110940300	9660	9660	9660	9660	0
173	20241128	163200	2110940300	9660	9660	9660	9660	0
174	20241128	163100	2110940300	9660	9660	9660	9660	0
175	20241128	163000	2110940300	9660	9660	9660	9660	0
176	20241128	162900	2110940300	9660	9660	9660	9660	0
177	20241128	162800	2110940300	9660	9660	9660	9660	0
178	20241128	162700	2110940300	9660	9660	9660	9660	0
179	20241128	162600	2110940300	9660	9660	9660	9660	0
180	20241128	162500	2110940300	9660	9660	9660	9660	0
181	20241128	162400	2110940300	9660	9660	9660	9660	0
182	20241128	162300	2110940300	9660	9660	9660	9660	2930
183	20241128	162200	2110940300	9660	9660	9660	9660	0
184	20241128	162100	2110940300	9660	9660	9660	9660	0
185	20241128	162000	2110940300	9660	9660	9660	9660	0
186	20241128	161900	2110940300	9660	9660	9660	9660	0
187	20241128	161800	2110940300	9660	9660	9660	9660	0
188	20241128	161700	2110940300	9660	9660	9660	9660	0
189	20241128	161600	2110940300	9660	9660	9660	9660	0
190	20241128	161500	2110940300	9660	9660	9660	9660	0
191	20241128	161400	2110940300	9660	9660	9660	9660	0
192	20241128	161300	2110940300	9660	9660	9660	9660	0
193	20241128	161200	2110940300	9660	9660	9660	9660	0
194	20241128	161100	2110940300	9660	9660	9660	9660	0
195	20241128	161000	2110940300	9660	9660	9660	9660	0
196	20241128	160900	2110940300	9660	9660	9660	9660	0
197	20241128	160800	2110940300	9660	9660	9660	9660	0
198	20241128	160700	2110940300	9660	9660	9660	9660	0
199	20241128	160600	2110940300	9660	9660	9660	9660	0
200	20241128	160500	2110940300	9660	9660	9660	9660	0
201	20241128	160400	2110940300	9660	9660	9660	9660	0
202	20241128	160300	2110940300	9660	9660	9660	9660	0
203	20241128	160200	2110940300	9660	9660	9660	9660	0
204	20241128	160100	2110940300	9660	9660	9660	9660	0
205	20241128	160000	2110940300	9660	9660	9660	9660	0
206	20241128	155900	2110940300	9660	9660	9660	9660	0
207	20241128	155800	2110940300	9660	9660	9660	9660	0
208	20241128	155700	2110940300	9660	9660	9660	9660	0
209	20241128	155600	2110940300	9660	9660	9660	9660	0
210	20241128	155500	2110940300	9660	9660	9660	9660	0
211	20241128	155400	2110940300	9660	9660	9660	9660	0
212	20241128	155300	2110940300	9660	9660	9660	9660	2930
213	20241128	155200	2110940300	9660	9660	9660	9660	0
214	20241128	155100	2110940300	9660	9660	9660	9660	0
215	20241128	155000	2110940300	9660	9660	9660	9660	0
216	20241128	154900	2110940300	9660	9660	9660	9660	0
217	20241128	154800	2110940300	9660	9660	9660	9660	0
218	20241128	154700	2110940300	9660	9660	9660	9660	0
219	20241128	154600	2110940300	9660	9660	9660	9660	0
220	20241128	154500	2110940300	9660	9660	9660	9660	0
221	20241128	154400	2110940300	9660	9660	9660	9660	0
222	20241128	154300	2110940300	9660	9660	9660	9660	0
223	20241128	154200	2110940300	9660	9660	9660	9660	0
224	20241128	154100	2110940300	9660	9660	9660	9660	0
225	20241128	154000	2110940300	9660	9660	9660	9660	0
226	20241128	153900	2110940300	9660	9660	9660	9660	0
227	20241128	153800	2110940300	9660	9660	9660	9660	0
228	20241128	153700	2110940300	9660	9660	9660	9660	0
229	20241128	153600	2110940300	9660	9660	9660	9660	0
230	20241128	153500	2110940300	9660	9660	9660	9660	0
231	20241128	153400	2110940300	9660	9660	9660	9660	0
232	20241128	153300	2110940300	9660	9660	9660	9660	0
233	20241128	153200	2110940300	9660	9660	9660	9660	0
234	20241128	153100	2110940300	9660	9660	9660	9660	0
235	20241128	153000	2110940300	9660	9660	9660	9660	2930
236	20241128	152900	2082636500	9630	9630	9630	9630	0
237	20241128	152800	2082636500	9630	9630	9630	9630	0
238	20241128	152700	2082636500	9630	9630	9630	9630	0
239	20241128	152600	2082636500	9630	9630	9630	9630	0
240	20241128	152500	2082636500	9630	9630	9630	9630	0
241	20241128	152400	2082636500	9630	9630	9630	9630	0
242	20241128	152300	2082636500	9630	9630	9630	9630	0
243	20241128	152200	2082636500	9630	9630	9630	9630	0
244	20241128	152100	2082636500	9630	9630	9630	9630	0
245	20241128	152000	2082636500	9630	9630	9630	9630	0
246	20241128	151900	2082636500	9630	9630	9630	9620	89
247	20241128	151800	2081779450	9630	9610	9630	9600	240
248	20241128	151700	2079471730	9610	9590	9610	9580	533
249	20241128	151600	2074360780	9600	9590	9600	9580	521
250	20241128	151500	2069365110	9590	9600	9600	9590	273
251	20241128	151400	2066745160	9610	9590	9610	9590	166
252	20241128	151300	2065153200	9580	9590	9600	9570	1886
253	20241128	151200	2047085880	9590	9580	9640	9580	812
254	20241128	151100	2039273660	9620	9590	9630	9570	686
255	20241128	151000	2032700750	9630	9610	9640	9580	932
256	20241128	150900	2023760510	9600	9630	9640	9600	96
257	20241128	150800	2022836540	9640	9610	9640	9610	78
258	20241128	150700	2022086600	9640	9600	9650	9600	206
259	20241128	150600	2020103530	9650	9660	9660	9590	118
260	20241128	150500	2018966220	9590	9660	9660	9590	524
261	20241128	150400	2013929250	9600	9600	9660	9600	288
262	20241128	150300	2011162960	9660	9590	9660	9580	643
263	20241128	150200	2004990420	9610	9600	9640	9600	61
264	20241128	150100	2004404120	9600	9620	9620	9600	664
265	20241128	150000	1998025520	9620	9600	9620	9590	222
266	20241128	145900	1995894270	9600	9640	9640	9600	1506
267	20241128	145800	1981417200	9630	9640	9640	9630	121
268	20241128	145700	1980250770	9630	9610	9630	9610	1155
269	20241128	145600	1969132390	9610	9620	9620	9600	462
270	20241128	145500	1964689350	9620	9600	9620	9600	243
271	20241128	145400	1962353760	9620	9610	9620	9600	167
272	20241128	145300	1960749340	9590	9610	9620	9590	250
273	20241128	145200	1958348840	9590	9610	9630	9590	522
274	20241128	145100	1953331590	9610	9610	9620	9580	747
275	20241128	145000	1946162620	9610	9610	9610	9600	178
276	20241128	144900	1944453160	9610	9610	9610	9600	145
277	20241128	144800	1943060850	9610	9600	9610	9580	176
278	20241128	144700	1941371470	9600	9580	9610	9580	94
279	20241128	144600	1940470330	9580	9610	9610	9580	322
280	20241128	144500	1937384980	9610	9570	9610	9570	592
281	20241128	144400	1931713320	9570	9580	9590	9560	1900
282	20241128	144300	1913521460	9580	9610	9610	9580	6870
283	20241128	144200	1847629380	9620	9620	9630	9610	1441
284	20241128	144100	1833780480	9610	9620	9620	9610	169
285	20241128	144000	1832155940	9630	9630	9630	9610	303
286	20241128	143900	1829243610	9630	9610	9630	9610	132
287	20241128	143800	1827973940	9630	9630	9630	9610	722
288	20241128	143700	1821027370	9630	9630	9630	9620	541
289	20241128	143600	1815819310	9630	9620	9630	9620	323
290	20241128	143500	1812711550	9620	9620	9630	9620	141
291	20241128	143400	1811354590	9630	9620	9630	9620	372
292	20241128	143300	1807775840	9610	9630	9630	9610	1333
293	20241128	143200	1794956570	9630	9650	9660	9620	11835
294	20241128	143100	1680861180	9660	9660	9660	9650	2052
295	20241128	143000	1661047240	9660	9670	9670	9660	164
296	20241128	142900	1659462370	9670	9660	9670	9660	305
297	20241128	142800	1656514070	9660	9670	9670	9660	175
298	20241128	142700	1654823470	9660	9660	9670	9660	169
299	20241128	142600	1653190100	9660	9670	9670	9660	222
300	20241128	142500	1651044520	9660	9660	9670	9660	1386
301	20241128	142400	1637654730	9660	9670	9680	9660	640
302	20241128	142300	1631470200	9670	9670	9670	9660	607
303	20241128	142200	1625600860	9670	9670	9670	9670	228
304	20241128	142100	1623396100	9670	9670	9680	9670	1368
305	20241128	142000	1610167220	9670	9680	9680	9670	2321
306	20241128	141900	1587700690	9680	9680	9680	9680	82
307	20241128	141800	1586906930	9680	9680	9690	9680	174
308	20241128	141700	1585222230	9690	9680	9690	9680	121
309	20241128	141600	1584050750	9680	9690	9700	9680	1547
310	20241128	141500	1569060220	9690	9710	9720	9690	2623
311	20241128	141400	1543604980	9710	9710	9720	9710	180
312	20241128	141300	1541856740	9710	9710	9710	9710	115
313	20241128	141200	1540740090	9710	9700	9710	9700	122
314	20241128	141100	1539556120	9700	9700	9700	9700	185
315	20241128	141000	1537761620	9700	9720	9720	9700	108
316	20241128	140900	1536713660	9720	9710	9720	9700	582
317	20241128	140800	1531062730	9710	9710	9710	9710	193
318	20241128	140700	1529188700	9710	9710	9710	9710	95
319	20241128	140600	1528266250	9710	9730	9730	9710	95
320	20241128	140500	1527343190	9720	9720	9720	9710	255
321	20241128	140400	1524864700	9710	9710	9710	9710	85
322	20241128	140300	1524039350	9720	9710	9720	9710	479
323	20241128	140200	1519385340	9700	9710	9710	9700	90
324	20241128	140100	1518512310	9700	9690	9710	9690	431
325	20241128	140000	1514330670	9690	9700	9700	9690	141
326	20241128	135900	1512964070	9690	9690	9700	9690	115
327	20241128	135800	1511849200	9690	9690	9690	9690	97
328	20241128	135700	1510909270	9690	9690	9700	9690	131
329	20241128	135600	1509639610	9700	9700	9700	9690	118
330	20241128	135500	1508495460	9710	9700	9710	9700	342
331	20241128	135400	1505178040	9700	9710	9710	9700	81
332	20241128	135300	1504392030	9700	9700	9700	9700	146
333	20241128	135200	1502975830	9700	9690	9700	9690	222
334	20241128	135100	1500823730	9690	9700	9700	9690	128
335	20241128	135000	1499583100	9690	9690	9690	9680	159
336	20241128	134900	1498043610	9690	9680	9690	9680	77
337	20241128	134800	1497297880	9690	9680	9700	9680	132
338	20241128	134700	1496019720	9680	9670	9680	9670	100
339	20241128	134600	1495052420	9670	9690	9690	9670	97
340	20241128	134500	1494113540	9690	9680	9700	9670	125
341	20241128	134400	1492903170	9670	9670	9670	9670	1504
342	20241128	134300	1478359490	9680	9680	9690	9680	161
343	20241128	134200	1476800960	9680	9690	9700	9680	119
344	20241128	134100	1475648520	9690	9710	9710	9670	1113
345	20241128	134000	1464883890	9670	9690	9690	9670	1162
346	20241128	133900	1453643860	9690	9700	9710	9690	50
347	20241128	133800	1453158850	9670	9690	9690	9670	499
348	20241128	133700	1448330320	9680	9680	9680	9670	123
349	20241128	133600	1447140040	9680	9680	9690	9680	717
350	20241128	133500	1440199330	9680	9680	9680	9670	488
351	20241128	133400	1435476570	9680	9700	9710	9680	2942
352	20241128	133300	1406958090	9700	9710	9720	9700	444
353	20241128	133200	1402647510	9710	9710	9720	9710	110
354	20241128	133100	1401579390	9710	9710	9720	9710	122
355	20241128	133000	1400394710	9720	9730	9730	9710	397
356	20241128	132900	1396539060	9720	9710	9720	9710	39
357	20241128	132800	1396160260	9720	9730	9730	9720	132
358	20241128	132700	1394876900	9720	9710	9730	9710	148
359	20241128	132600	1393438300	9710	9710	9720	9710	118
360	20241128	132500	1392292310	9710	9720	9730	9710	411
361	20241128	132400	1388298250	9720	9720	9750	9710	1077
362	20241128	132300	1377834510	9710	9720	9720	9710	1768
363	20241128	132200	1360650310	9720	9710	9720	9710	145
364	20241128	132100	1359241580	9720	9710	9750	9700	154
365	20241128	132000	1357746170	9700	9730	9740	9690	2532
366	20241128	131900	1333165870	9730	9760	9760	9730	1155
367	20241128	131800	1321917240	9750	9750	9790	9750	266
368	20241128	131700	1319318560	9760	9760	9760	9750	432
369	20241128	131600	1315103220	9760	9770	9770	9760	198
370	20241128	131500	1313169230	9760	9760	9780	9760	161
371	20241128	131400	1311597380	9760	9760	9760	9750	124
372	20241128	131300	1310387430	9750	9780	9780	9750	427
373	20241128	131200	1306216600	9780	9760	9780	9760	19
374	20241128	131100	1306031070	9740	9740	9750	9720	1283
375	20241128	131000	1293548090	9740	9770	9770	9730	1316
376	20241128	130900	1280723140	9760	9770	9780	9760	159
377	20241128	130800	1279170640	9780	9770	9780	9770	73
378	20241128	130700	1278457420	9770	9770	9770	9770	367
379	20241128	130600	1274871830	9770	9770	9800	9770	161
380	20241128	130500	1273297900	9770	9800	9800	9770	574
381	20241128	130400	1267682780	9800	9800	9800	9800	66
382	20241128	130300	1267035980	9800	9790	9800	9790	83
383	20241128	130200	1266223080	9790	9800	9800	9790	777
384	20241128	130100	1258612960	9800	9810	9810	9800	139
385	20241128	130000	1257250730	9810	9830	9830	9800	494
386	20241128	125900	1252401860	9820	9820	9820	9820	155
387	20241128	125800	1250879760	9830	9830	9830	9820	517
388	20241128	125700	1245798150	9840	9830	9840	9830	41
389	20241128	125600	1245394810	9820	9830	9830	9820	130
390	20241128	125500	1244118090	9820	9840	9840	9820	153
391	20241128	125400	1242614360	9840	9840	9840	9830	154
392	20241128	125300	1241099520	9840	9840	9840	9840	9
393	20241128	125200	1241010960	9840	9840	9850	9840	561
394	20241128	125100	1235488720	9840	9850	9850	9840	31
395	20241128	125000	1235183390	9850	9860	9860	9840	2122
396	20241128	124900	1214277190	9860	9880	9880	9860	451
397	20241128	124800	1209828750	9890	9880	9890	9880	37
398	20241128	124700	1209462870	9880	9880	9880	9880	14
399	20241128	124600	1209324550	9880	9890	9890	9880	47
400	20241128	124500	1208859790	9890	9890	9890	9890	29
401	20241128	124400	1208572980	9890	9890	9890	9890	0
402	20241128	124300	1208572980	9890	9870	9890	9870	84
403	20241128	124200	1207743180	9880	9880	9880	9880	32
404	20241128	124100	1207427020	9870	9870	9870	9870	116
405	20241128	124000	1206282100	9880	9870	9880	9870	70
406	20241128	123900	1205591190	9870	9890	9890	9870	89
407	20241128	123800	1204711970	9880	9880	9880	9880	103
408	20241128	123700	1203694330	9870	9880	9880	9870	75
409	20241128	123600	1202953430	9880	9880	9880	9880	103
410	20241128	123500	1201935790	9880	9890	9890	9880	281
411	20241128	123400	1199159290	9900	9880	9900	9880	578
412	20241128	123300	1193447970	9900	9880	9900	9880	359
413	20241128	123200	1189899240	9900	9880	9900	9880	26
414	20241128	123100	1189642210	9890	9890	9890	9890	3
415	20241128	123000	1189612540	9890	9900	9900	9890	133
416	20241128	122900	1188296850	9900	9880	9900	9880	4
417	20241128	122800	1188257280	9880	9900	9900	9880	624
418	20241128	122700	1182086760	9900	9900	9900	9890	186
419	20241128	122600	1180246870	9900	9900	9910	9900	91
420	20241128	122500	1179345910	9900	9910	9910	9900	1175
421	20241128	122400	1167703390	9910	9900	9910	9900	55
422	20241128	122300	1167158550	9900	9910	9910	9900	8
423	20241128	122200	1167079310	9910	9910	9910	9890	1245
424	20241128	122100	1154744750	9910	9900	9910	9900	888
425	20241128	122000	1145946970	9900	9900	9910	9900	523
426	20241128	121900	1140768770	9910	9910	9910	9910	16
427	20241128	121800	1140610210	9910	9900	9910	9900	394
428	20241128	121700	1136709550	9900	9900	9900	9900	122
429	20241128	121600	1135501750	9900	9900	9910	9900	2121
430	20241128	121500	1114501770	9900	9900	9900	9900	31
431	20241128	121400	1114194870	9900	9890	9900	9890	1040
432	20241128	121300	1103909090	9890	9900	9900	9890	50
433	20241128	121200	1103414290	9900	9890	9900	9890	94
434	20241128	121100	1102484290	9890	9900	9900	9890	52
435	20241128	121000	1101969500	9900	9890	9900	9890	78
436	20241128	120900	1101197810	9890	9890	9900	9890	658
437	20241128	120800	1094689900	9890	9900	9900	9890	232
438	20241128	120700	1092395290	9900	9900	9900	9900	70
439	20241128	120600	1091702290	9900	9900	9900	9900	1198
440	20241128	120500	1079842090	9900	9890	9900	9890	488
441	20241128	120400	1075015470	9900	9890	9900	9890	539
442	20241128	120300	1069680220	9890	9900	9900	9890	731
443	20241128	120200	1062444430	9900	9890	9900	9890	713
444	20241128	120100	1055386360	9890	9900	9900	9890	307
445	20241128	120000	1052348700	9900	9880	9900	9880	1051
446	20241128	115900	1041948860	9900	9900	9910	9890	659
447	20241128	115800	1035426470	9900	9890	9900	9880	706
448	20241128	115700	1028442850	9890	9870	9890	9870	2217
449	20241128	115600	1006543470	9860	9820	9860	9820	1105
450	20241128	115500	995666040	9840	9810	9840	9810	42
451	20241128	115400	995252880	9840	9850	9850	9810	601
452	20241128	115300	989352480	9820	9830	9860	9820	12
453	20241128	115200	989234230	9840	9860	9860	9840	301
454	20241128	115100	986272190	9860	9850	9860	9850	571
455	20241128	115000	980647080	9850	9820	9850	9810	888
456	20241128	114900	971913690	9820	9810	9820	9810	757
457	20241128	114800	964482340	9810	9770	9810	9770	1599
458	20241128	114700	948815860	9770	9760	9770	9750	110
459	20241128	114600	947742280	9740	9730	9740	9730	272
460	20241128	114500	945093120	9740	9740	9740	9740	31
461	20241128	114400	944791180	9740	9750	9750	9740	105
462	20241128	114300	943767980	9750	9750	9750	9750	2
463	20241128	114200	943748480	9750	9750	9750	9750	74
464	20241128	114100	943026980	9750	9730	9750	9730	92
465	20241128	114000	942131780	9730	9750	9750	9730	425
466	20241128	113900	937996510	9730	9750	9750	9730	442
467	20241128	113800	933694010	9750	9730	9750	9730	97
468	20241128	113700	932749220	9730	9750	9750	9730	47
469	20241128	113600	932291890	9750	9750	9750	9750	96
470	20241128	113500	931355890	9750	9730	9750	9720	39
471	20241128	113400	930975980	9710	9740	9750	9710	25
472	20241128	113300	930732550	9750	9710	9750	9710	32
473	20241128	113200	930420590	9710	9710	9710	9710	50
474	20241128	113100	929935090	9710	9740	9740	9710	300
475	20241128	113000	927018610	9740	9710	9740	9710	1277
476	20241128	112900	914580700	9700	9710	9710	9700	800
477	20241128	112800	906819900	9700	9700	9700	9700	0
478	20241128	112700	906819900	9700	9710	9740	9700	406
479	20241128	112600	902880060	9700	9710	9710	9700	146
480	20241128	112500	901463400	9710	9710	9710	9710	69
481	20241128	112400	900793410	9710	9720	9730	9710	778
482	20241128	112300	893238240	9720	9720	9730	9720	310
483	20241128	112200	890224840	9730	9730	9730	9730	50
484	20241128	112100	889738340	9740	9710	9740	9710	32
485	20241128	112000	889426690	9710	9710	9710	9710	308
486	20241128	111900	886436010	9710	9700	9710	9700	201
487	20241128	111800	884484310	9700	9690	9730	9690	372
488	20241128	111700	880875940	9690	9690	9690	9690	1417
489	20241128	111600	867145210	9690	9720	9720	9690	2750
490	20241128	111500	840486190	9740	9750	9750	9720	963
491	20241128	111400	831109180	9740	9750	9750	9740	6
492	20241128	111300	831050720	9750	9740	9750	9740	121
493	20241128	111200	829872140	9730	9740	9740	9730	89
494	20241128	111100	829005310	9740	9740	9740	9740	313
495	20241128	111000	825956690	9750	9750	9750	9750	570
496	20241128	110900	820399190	9760	9760	9770	9760	137
497	20241128	110800	819061700	9760	9770	9770	9760	351
498	20241128	110700	815634680	9770	9790	9790	9770	673
499	20241128	110600	809055700	9780	9790	9800	9780	48
500	20241128	110500	808585570	9790	9790	9790	9790	403
501	20241128	110400	804640200	9780	9780	9780	9780	77
502	20241128	110300	803887140	9790	9780	9790	9780	303
503	20241128	110200	800923460	9780	9780	9790	9780	148
504	20241128	110100	799476000	9780	9780	9780	9780	327
505	20241128	110000	796277940	9800	9800	9800	9780	123
506	20241128	105900	795072750	9780	9780	9780	9780	50
507	20241128	105800	794583750	9780	9790	9790	9780	569
508	20241128	105700	789013380	9810	9780	9810	9780	397
509	20241128	105600	785121290	9800	9800	9800	9800	61
510	20241128	105500	784523490	9800	9800	9800	9780	85
511	20241128	105400	783691160	9800	9790	9800	9790	124
512	20241128	105300	782476600	9760	9790	9790	9760	32
513	20241128	105200	782163780	9790	9790	9790	9790	8
514	20241128	105100	782085460	9790	9760	9790	9760	1890
515	20241128	105000	763635020	9760	9730	9760	9730	713
516	20241128	104900	756688260	9740	9740	9740	9740	1
517	20241128	104800	756678520	9700	9740	9740	9700	886
518	20241128	104700	748078190	9740	9740	9740	9730	228
519	20241128	104600	745858470	9740	9710	9740	9710	17
520	20241128	104500	745692920	9740	9730	9750	9700	502
521	20241128	104400	740817010	9720	9720	9720	9700	927
522	20241128	104300	731822110	9700	9730	9730	9700	275
523	20241128	104200	729154340	9730	9730	9730	9700	102
524	20241128	104100	728163710	9730	9710	9730	9690	913
525	20241128	104000	719308910	9700	9740	9740	9690	122
526	20241128	103900	718126020	9740	9750	9750	9700	2177
527	20241128	103800	696985390	9750	9730	9750	9720	14
528	20241128	103700	696849130	9740	9750	9750	9730	503
529	20241128	103600	691953890	9750	9790	9790	9740	1404
530	20241128	103500	678258060	9790	9790	9790	9770	168
531	20241128	103400	676616460	9790	9790	9790	9790	7
532	20241128	103300	676547930	9790	9770	9790	9770	701
533	20241128	103200	669692260	9790	9830	9830	9770	1795
534	20241128	103100	652120730	9790	9800	9800	9790	312
535	20241128	103000	649066210	9830	9830	9830	9800	798
536	20241128	102900	641240050	9820	9820	9820	9820	103
537	20241128	102800	640228590	9820	9820	9820	9820	154
538	20241128	102700	638716310	9820	9820	9830	9820	193
539	20241128	102600	636820730	9820	9820	9820	9810	202
540	20241128	102500	634837230	9820	9820	9830	9820	107
541	20241128	102400	633786470	9820	9820	9820	9820	317
542	20241128	102300	630673530	9820	9820	9820	9820	10
543	20241128	102200	630575330	9810	9810	9820	9810	10
544	20241128	102100	630477220	9810	9810	9820	9810	83
545	20241128	102000	629662670	9800	9800	9800	9800	0
546	20241128	101900	629662670	9800	9800	9800	9800	210
547	20241128	101800	627604670	9800	9830	9830	9800	199
548	20241128	101700	625651200	9800	9830	9830	9800	1053
549	20241128	101600	615331500	9800	9800	9800	9800	84
550	20241128	101500	614508300	9800	9810	9810	9800	819
551	20241128	101400	606480770	9810	9830	9830	9810	440
552	20241128	101300	602157130	9840	9820	9840	9810	151
553	20241128	101200	600673380	9830	9850	9850	9830	591
554	20241128	101100	594852410	9850	9850	9850	9850	20
555	20241128	101000	594655410	9810	9810	9810	9810	0
556	20241128	100900	594655410	9810	9840	9860	9810	1333
557	20241128	100800	581576710	9840	9830	9840	9830	507
558	20241128	100700	576592880	9830	9830	9830	9830	300
559	20241128	100600	573643880	9810	9810	9830	9800	1441
560	20241128	100500	559513770	9820	9830	9830	9820	378
561	20241128	100400	555801620	9880	9820	9880	9820	62
562	20241128	100300	555192660	9820	9880	9880	9820	546
563	20241128	100200	549827710	9830	9840	9840	9830	360
564	20241128	100100	546287810	9850	9830	9850	9830	16
565	20241128	100000	546130230	9880	9820	9880	9820	41
566	20241128	095900	545725220	9820	9830	9830	9820	760
567	20241128	095800	538260990	9830	9840	9840	9830	1017
568	20241128	095700	528262580	9890	9840	9890	9830	280
569	20241128	095600	525505650	9880	9880	9880	9830	73
570	20241128	095500	524787140	9880	9880	9880	9860	158
571	20241128	095400	523226420	9880	9850	9880	9830	532
572	20241128	095300	517985550	9850	9830	9850	9820	3212
573	20241128	095200	486381980	9830	9840	9850	9830	1016
574	20241128	095100	476391710	9860	9840	9860	9840	37
575	20241128	095000	476026910	9840	9840	9860	9840	418
576	20241128	094900	471913760	9840	9860	9860	9840	1089
577	20241128	094800	461189680	9860	9880	9900	9860	1081
578	20241128	094700	450520160	9880	9890	9900	9880	1271
579	20241128	094600	437944650	9910	9910	9910	9910	11
580	20241128	094500	437835640	9910	9880	9910	9880	91
581	20241128	094400	436935180	9910	9910	9910	9910	0
582	20241128	094300	436935180	9910	9910	9910	9880	549
583	20241128	094200	431501320	9910	9890	9910	9890	884
584	20241128	094100	422744440	9900	9900	9910	9890	897
585	20241128	094000	413864100	9900	9900	9910	9890	371
586	20241128	093900	410191190	9890	9900	9910	9890	449
587	20241128	093800	405746150	9910	9910	9920	9900	196
588	20241128	093700	403804590	9910	9910	9920	9910	333
589	20241128	093600	400504470	9910	9880	9910	9880	738
590	20241128	093500	393191500	9880	9900	9910	9880	1755
591	20241128	093400	375829540	9900	9900	9910	9900	1680
592	20241128	093300	359197090	9900	9920	9920	9900	663
593	20241128	093200	352625340	9910	9910	9920	9910	669
594	20241128	093100	345995520	9910	9920	9920	9910	359
595	20241128	093000	342435770	9920	9920	9930	9910	2225
596	20241128	092900	320369540	9920	9920	9920	9910	2478
597	20241128	092800	295791800	9920	9920	9920	9910	2274
598	20241128	092700	273243910	9910	9920	9920	9910	366
599	20241128	092600	269615490	9910	9910	9920	9910	1302
600	20241128	092500	256710870	9910	9890	9910	9890	779
601	20241128	092400	248998200	9900	9910	9920	9900	3278
602	20241128	092300	216505320	9910	9910	9920	9880	645
603	20241128	092200	210113630	9910	9890	9920	9890	1872
604	20241128	092100	191577340	9890	9890	9900	9870	1641
605	20241128	092000	175357560	9890	9860	9900	9860	1003
606	20241128	091900	165439390	9850	9850	9860	9850	297
607	20241128	091800	162512930	9850	9840	9860	9840	326
608	20241128	091700	159300340	9850	9830	9850	9790	1171
609	20241128	091600	147782350	9820	9830	9830	9790	289
610	20241128	091500	144943620	9830	9840	9840	9780	766
611	20241128	091400	137419690	9840	9820	9840	9810	469
612	20241128	091300	132815320	9820	9830	9830	9820	94
613	20241128	091200	131891990	9830	9810	9830	9770	1292
614	20241128	091100	119202350	9810	9790	9810	9780	1104
615	20241128	091000	108390670	9780	9730	9780	9730	1110
616	20241128	090900	97561620	9710	9700	9750	9700	542
617	20241128	090800	92297270	9700	9740	9740	9700	452
618	20241128	090700	87903790	9740	9710	9740	9700	994
619	20241128	090600	78260170	9710	9710	9750	9710	1566
620	20241128	090500	63048710	9710	9700	9770	9700	603
621	20241128	090400	57190780	9700	9810	9810	9700	788
622	20241128	090300	49539700	9810	9790	9840	9790	139
623	20241128	090200	48176030	9750	9650	9750	9650	1650
624	20241128	090100	32220620	9650	9790	9790	9630	2310
625	20241128	090000	9776640	9830	9790	9840	9780	983