KissMeData/092870/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195900	1109007510	9780	9780	9780	9780	2019
3	20241122	195800	1109007510	9780	9780	9780	9780	0
4	20241122	195700	1109007510	9780	9780	9780	9780	0
5	20241122	195600	1109007510	9780	9780	9780	9780	0
6	20241122	195500	1109007510	9780	9780	9780	9780	0
7	20241122	195400	1109007510	9780	9780	9780	9780	0
8	20241122	195300	1109007510	9780	9780	9780	9780	0
9	20241122	195200	1109007510	9780	9780	9780	9780	0
10	20241122	195100	1109007510	9780	9780	9780	9780	0
11	20241122	195000	1109007510	9780	9780	9780	9780	0
12	20241122	194900	1109007510	9780	9780	9780	9780	0
13	20241122	194800	1109007510	9780	9780	9780	9780	0
14	20241122	194700	1109007510	9780	9780	9780	9780	0
15	20241122	194600	1109007510	9780	9780	9780	9780	0
16	20241122	194500	1109007510	9780	9780	9780	9780	0
17	20241122	194400	1109007510	9780	9780	9780	9780	0
18	20241122	194300	1109007510	9780	9780	9780	9780	0
19	20241122	194200	1109007510	9780	9780	9780	9780	0
20	20241122	194100	1109007510	9780	9780	9780	9780	0
21	20241122	194000	1109007510	9780	9780	9780	9780	0
22	20241122	193900	1109007510	9780	9780	9780	9780	0
23	20241122	193800	1109007510	9780	9780	9780	9780	0
24	20241122	193700	1109007510	9780	9780	9780	9780	0
25	20241122	193600	1109007510	9780	9780	9780	9780	0
26	20241122	193500	1109007510	9780	9780	9780	9780	0
27	20241122	193400	1109007510	9780	9780	9780	9780	0
28	20241122	193300	1109007510	9780	9780	9780	9780	0
29	20241122	193200	1109007510	9780	9780	9780	9780	0
30	20241122	193100	1109007510	9780	9780	9780	9780	0
31	20241122	193000	1109007510	9780	9780	9780	9780	0
32	20241122	192900	1109007510	9780	9780	9780	9780	2019
33	20241122	192800	1109007510	9780	9780	9780	9780	0
34	20241122	192700	1109007510	9780	9780	9780	9780	0
35	20241122	192600	1109007510	9780	9780	9780	9780	0
36	20241122	192500	1109007510	9780	9780	9780	9780	0
37	20241122	192400	1109007510	9780	9780	9780	9780	0
38	20241122	192300	1109007510	9780	9780	9780	9780	0
39	20241122	192200	1109007510	9780	9780	9780	9780	0
40	20241122	192100	1109007510	9780	9780	9780	9780	0
41	20241122	192000	1109007510	9780	9780	9780	9780	0
42	20241122	191900	1109007510	9780	9780	9780	9780	0
43	20241122	191800	1109007510	9780	9780	9780	9780	0
44	20241122	191700	1109007510	9780	9780	9780	9780	0
45	20241122	191600	1109007510	9780	9780	9780	9780	0
46	20241122	191500	1109007510	9780	9780	9780	9780	0
47	20241122	191400	1109007510	9780	9780	9780	9780	0
48	20241122	191300	1109007510	9780	9780	9780	9780	0
49	20241122	191200	1109007510	9780	9780	9780	9780	0
50	20241122	191100	1109007510	9780	9780	9780	9780	0
51	20241122	191000	1109007510	9780	9780	9780	9780	0
52	20241122	190900	1109007510	9780	9780	9780	9780	0
53	20241122	190800	1109007510	9780	9780	9780	9780	0
54	20241122	190700	1109007510	9780	9780	9780	9780	0
55	20241122	190600	1109007510	9780	9780	9780	9780	0
56	20241122	190500	1109007510	9780	9780	9780	9780	0
57	20241122	190400	1109007510	9780	9780	9780	9780	0
58	20241122	190300	1109007510	9780	9780	9780	9780	0
59	20241122	190200	1109007510	9780	9780	9780	9780	0
60	20241122	190100	1109007510	9780	9780	9780	9780	0
61	20241122	190000	1109007510	9780	9780	9780	9780	0
62	20241122	185900	1109007510	9780	9780	9780	9780	2019
63	20241122	185800	1109007510	9780	9780	9780	9780	0
64	20241122	185700	1109007510	9780	9780	9780	9780	0
65	20241122	185600	1109007510	9780	9780	9780	9780	0
66	20241122	185500	1109007510	9780	9780	9780	9780	0
67	20241122	185400	1109007510	9780	9780	9780	9780	0
68	20241122	185300	1109007510	9780	9780	9780	9780	0
69	20241122	185200	1109007510	9780	9780	9780	9780	0
70	20241122	185100	1109007510	9780	9780	9780	9780	0
71	20241122	185000	1109007510	9780	9780	9780	9780	0
72	20241122	184900	1109007510	9780	9780	9780	9780	0
73	20241122	184800	1109007510	9780	9780	9780	9780	0
74	20241122	184700	1109007510	9780	9780	9780	9780	0
75	20241122	184600	1109007510	9780	9780	9780	9780	0
76	20241122	184500	1109007510	9780	9780	9780	9780	0
77	20241122	184400	1109007510	9780	9780	9780	9780	0
78	20241122	184300	1109007510	9780	9780	9780	9780	0
79	20241122	184200	1109007510	9780	9780	9780	9780	0
80	20241122	184100	1109007510	9780	9780	9780	9780	0
81	20241122	184000	1109007510	9780	9780	9780	9780	0
82	20241122	183900	1109007510	9780	9780	9780	9780	0
83	20241122	183800	1109007510	9780	9780	9780	9780	0
84	20241122	183700	1109007510	9780	9780	9780	9780	0
85	20241122	183600	1109007510	9780	9780	9780	9780	0
86	20241122	183500	1109007510	9780	9780	9780	9780	0
87	20241122	183400	1109007510	9780	9780	9780	9780	0
88	20241122	183300	1109007510	9780	9780	9780	9780	0
89	20241122	183200	1109007510	9780	9780	9780	9780	0
90	20241122	183100	1109007510	9780	9780	9780	9780	0
91	20241122	183000	1109007510	9780	9780	9780	9780	0
92	20241122	182900	1109007510	9780	9780	9780	9780	2019
93	20241122	182800	1109007510	9780	9780	9780	9780	0
94	20241122	182700	1109007510	9780	9780	9780	9780	0
95	20241122	182600	1109007510	9780	9780	9780	9780	0
96	20241122	182500	1109007510	9780	9780	9780	9780	0
97	20241122	182400	1109007510	9780	9780	9780	9780	0
98	20241122	182300	1109007510	9780	9780	9780	9780	0
99	20241122	182200	1109007510	9780	9780	9780	9780	0
100	20241122	182100	1109007510	9780	9780	9780	9780	0
101	20241122	182000	1109007510	9780	9780	9780	9780	0
102	20241122	181900	1109007510	9780	9780	9780	9780	0
103	20241122	181800	1109007510	9780	9780	9780	9780	0
104	20241122	181700	1109007510	9780	9780	9780	9780	0
105	20241122	181600	1109007510	9780	9780	9780	9780	0
106	20241122	181500	1109007510	9780	9780	9780	9780	0
107	20241122	181400	1109007510	9780	9780	9780	9780	0
108	20241122	181300	1109007510	9780	9780	9780	9780	0
109	20241122	181200	1109007510	9780	9780	9780	9780	0
110	20241122	181100	1109007510	9780	9780	9780	9780	0
111	20241122	181000	1109007510	9780	9780	9780	9780	0
112	20241122	180900	1109007510	9780	9780	9780	9780	0
113	20241122	180800	1109007510	9780	9780	9780	9780	0
114	20241122	180700	1109007510	9780	9780	9780	9780	0
115	20241122	180600	1109007510	9780	9780	9780	9780	0
116	20241122	180500	1109007510	9780	9780	9780	9780	0
117	20241122	180400	1109007510	9780	9780	9780	9780	0
118	20241122	180300	1109007510	9780	9780	9780	9780	0
119	20241122	180200	1109007510	9780	9780	9780	9780	0
120	20241122	180100	1109007510	9780	9780	9780	9780	0
121	20241122	180000	1109007510	9780	9780	9780	9780	0
122	20241122	175900	1109007510	9780	9780	9780	9780	2019
123	20241122	175800	1109007510	9780	9780	9780	9780	0
124	20241122	175700	1109007510	9780	9780	9780	9780	0
125	20241122	175600	1109007510	9780	9780	9780	9780	0
126	20241122	175500	1109007510	9780	9780	9780	9780	0
127	20241122	175400	1109007510	9780	9780	9780	9780	0
128	20241122	175300	1109007510	9780	9780	9780	9780	0
129	20241122	175200	1109007510	9780	9780	9780	9780	0
130	20241122	175100	1109007510	9780	9780	9780	9780	0
131	20241122	175000	1109007510	9780	9780	9780	9780	0
132	20241122	174900	1109007510	9780	9780	9780	9780	0
133	20241122	174800	1109007510	9780	9780	9780	9780	0
134	20241122	174700	1109007510	9780	9780	9780	9780	0
135	20241122	174600	1109007510	9780	9780	9780	9780	0
136	20241122	174500	1109007510	9780	9780	9780	9780	0
137	20241122	174400	1109007510	9780	9780	9780	9780	0
138	20241122	174300	1109007510	9780	9780	9780	9780	0
139	20241122	174200	1109007510	9780	9780	9780	9780	0
140	20241122	174100	1109007510	9780	9780	9780	9780	0
141	20241122	174000	1109007510	9780	9780	9780	9780	0
142	20241122	173900	1109007510	9780	9780	9780	9780	0
143	20241122	173800	1109007510	9780	9780	9780	9780	0
144	20241122	173700	1109007510	9780	9780	9780	9780	0
145	20241122	173600	1109007510	9780	9780	9780	9780	0
146	20241122	173500	1109007510	9780	9780	9780	9780	0
147	20241122	173400	1109007510	9780	9780	9780	9780	0
148	20241122	173300	1109007510	9780	9780	9780	9780	0
149	20241122	173200	1109007510	9780	9780	9780	9780	0
150	20241122	173100	1109007510	9780	9780	9780	9780	0
151	20241122	173000	1109007510	9780	9780	9780	9780	0
152	20241122	172900	1109007510	9780	9780	9780	9780	2019
153	20241122	172800	1109007510	9780	9780	9780	9780	0
154	20241122	172700	1109007510	9780	9780	9780	9780	0
155	20241122	172600	1109007510	9780	9780	9780	9780	0
156	20241122	172500	1109007510	9780	9780	9780	9780	0
157	20241122	172400	1109007510	9780	9780	9780	9780	0
158	20241122	172300	1109007510	9780	9780	9780	9780	0
159	20241122	172200	1109007510	9780	9780	9780	9780	0
160	20241122	172100	1109007510	9780	9780	9780	9780	0
161	20241122	172000	1109007510	9780	9780	9780	9780	0
162	20241122	171900	1109007510	9780	9780	9780	9780	0
163	20241122	171800	1109007510	9780	9780	9780	9780	0
164	20241122	171700	1109007510	9780	9780	9780	9780	0
165	20241122	171600	1109007510	9780	9780	9780	9780	0
166	20241122	171500	1109007510	9780	9780	9780	9780	0
167	20241122	171400	1109007510	9780	9780	9780	9780	0
168	20241122	171300	1109007510	9780	9780	9780	9780	0
169	20241122	171200	1109007510	9780	9780	9780	9780	0
170	20241122	171100	1109007510	9780	9780	9780	9780	0
171	20241122	171000	1109007510	9780	9780	9780	9780	0
172	20241122	170900	1109007510	9780	9780	9780	9780	0
173	20241122	170800	1109007510	9780	9780	9780	9780	0
174	20241122	170700	1109007510	9780	9780	9780	9780	0
175	20241122	170600	1109007510	9780	9780	9780	9780	0
176	20241122	170500	1109007510	9780	9780	9780	9780	0
177	20241122	170400	1109007510	9780	9780	9780	9780	0
178	20241122	170300	1109007510	9780	9780	9780	9780	0
179	20241122	170200	1109007510	9780	9780	9780	9780	0
180	20241122	170100	1109007510	9780	9780	9780	9780	0
181	20241122	170000	1109007510	9780	9780	9780	9780	0
182	20241122	165900	1109007510	9780	9780	9780	9780	2019
183	20241122	165800	1109007510	9780	9780	9780	9780	0
184	20241122	165700	1109007510	9780	9780	9780	9780	0
185	20241122	165600	1109007510	9780	9780	9780	9780	0
186	20241122	165500	1109007510	9780	9780	9780	9780	0
187	20241122	165400	1109007510	9780	9780	9780	9780	0
188	20241122	165300	1109007510	9780	9780	9780	9780	0
189	20241122	165200	1109007510	9780	9780	9780	9780	0
190	20241122	165100	1109007510	9780	9780	9780	9780	0
191	20241122	165000	1109007510	9780	9780	9780	9780	0
192	20241122	164900	1109007510	9780	9780	9780	9780	0
193	20241122	164800	1109007510	9780	9780	9780	9780	0
194	20241122	164700	1109007510	9780	9780	9780	9780	0
195	20241122	164600	1109007510	9780	9780	9780	9780	0
196	20241122	164500	1109007510	9780	9780	9780	9780	0
197	20241122	164400	1109007510	9780	9780	9780	9780	0
198	20241122	164300	1109007510	9780	9780	9780	9780	0
199	20241122	164200	1109007510	9780	9780	9780	9780	0
200	20241122	164100	1109007510	9780	9780	9780	9780	0
201	20241122	164000	1109007510	9780	9780	9780	9780	0
202	20241122	163900	1109007510	9780	9780	9780	9780	0
203	20241122	163800	1109007510	9780	9780	9780	9780	0
204	20241122	163700	1109007510	9780	9780	9780	9780	0
205	20241122	163600	1109007510	9780	9780	9780	9780	0
206	20241122	163500	1109007510	9780	9780	9780	9780	0
207	20241122	163400	1109007510	9780	9780	9780	9780	0
208	20241122	163300	1109007510	9780	9780	9780	9780	0
209	20241122	163200	1109007510	9780	9780	9780	9780	0
210	20241122	163100	1109007510	9780	9780	9780	9780	0
211	20241122	163000	1109007510	9780	9780	9780	9780	0
212	20241122	162900	1109007510	9780	9780	9780	9780	2019
213	20241122	162800	1109007510	9780	9780	9780	9780	0
214	20241122	162700	1109007510	9780	9780	9780	9780	0
215	20241122	162600	1109007510	9780	9780	9780	9780	0
216	20241122	162500	1109007510	9780	9780	9780	9780	0
217	20241122	162400	1109007510	9780	9780	9780	9780	0
218	20241122	162300	1109007510	9780	9780	9780	9780	0
219	20241122	162200	1109007510	9780	9780	9780	9780	0
220	20241122	162100	1109007510	9780	9780	9780	9780	0
221	20241122	162000	1109007510	9780	9780	9780	9780	0
222	20241122	161900	1109007510	9780	9780	9780	9780	0
223	20241122	161800	1109007510	9780	9780	9780	9780	0
224	20241122	161700	1109007510	9780	9780	9780	9780	0
225	20241122	161600	1109007510	9780	9780	9780	9780	0
226	20241122	161500	1109007510	9780	9780	9780	9780	0
227	20241122	161400	1109007510	9780	9780	9780	9780	0
228	20241122	161300	1109007510	9780	9780	9780	9780	0
229	20241122	161200	1109007510	9780	9780	9780	9780	0
230	20241122	161100	1109007510	9780	9780	9780	9780	0
231	20241122	161000	1109007510	9780	9780	9780	9780	0
232	20241122	160900	1109007510	9780	9780	9780	9780	0
233	20241122	160800	1109007510	9780	9780	9780	9780	0
234	20241122	160700	1109007510	9780	9780	9780	9780	0
235	20241122	160600	1109007510	9780	9780	9780	9780	0
236	20241122	160500	1109007510	9780	9780	9780	9780	0
237	20241122	160400	1109007510	9780	9780	9780	9780	0
238	20241122	160300	1109007510	9780	9780	9780	9780	0
239	20241122	160200	1109007510	9780	9780	9780	9780	0
240	20241122	160100	1109007510	9780	9780	9780	9780	0
241	20241122	160000	1109007510	9780	9780	9780	9780	0
242	20241122	155900	1109007510	9780	9780	9780	9780	2019
243	20241122	155800	1109007510	9780	9780	9780	9780	0
244	20241122	155700	1109007510	9780	9780	9780	9780	0
245	20241122	155600	1109007510	9780	9780	9780	9780	0
246	20241122	155500	1109007510	9780	9780	9780	9780	0
247	20241122	155400	1109007510	9780	9780	9780	9780	0
248	20241122	155300	1109007510	9780	9780	9780	9780	0
249	20241122	155200	1109007510	9780	9780	9780	9780	0
250	20241122	155100	1109007510	9780	9780	9780	9780	0
251	20241122	155000	1109007510	9780	9780	9780	9780	0
252	20241122	154900	1109007510	9780	9780	9780	9780	0
253	20241122	154800	1109007510	9780	9780	9780	9780	0
254	20241122	154700	1109007510	9780	9780	9780	9780	0
255	20241122	154600	1109007510	9780	9780	9780	9780	0
256	20241122	154500	1109007510	9780	9780	9780	9780	0
257	20241122	154400	1109007510	9780	9780	9780	9780	0
258	20241122	154300	1109007510	9780	9780	9780	9780	0
259	20241122	154200	1109007510	9780	9780	9780	9780	0
260	20241122	154100	1109007510	9780	9780	9780	9780	0
261	20241122	154000	1109007510	9780	9780	9780	9780	0
262	20241122	153900	1109007510	9780	9780	9780	9780	0
263	20241122	153800	1109007510	9780	9780	9780	9780	0
264	20241122	153700	1109007510	9780	9780	9780	9780	0
265	20241122	153600	1109007510	9780	9780	9780	9780	0
266	20241122	153500	1109007510	9780	9780	9780	9780	0
267	20241122	153400	1109007510	9780	9780	9780	9780	0
268	20241122	153300	1109007510	9780	9780	9780	9780	0
269	20241122	153200	1109007510	9780	9780	9780	9780	0
270	20241122	153100	1109007510	9780	9780	9780	9780	0
271	20241122	153000	1109007510	9780	9780	9780	9780	2019
272	20241122	152900	1089261690	9800	9800	9800	9800	0
273	20241122	152800	1089261690	9800	9800	9800	9800	0
274	20241122	152700	1089261690	9800	9800	9800	9800	0
275	20241122	152600	1089261690	9800	9800	9800	9800	0
276	20241122	152500	1089261690	9800	9800	9800	9800	0
277	20241122	152400	1089261690	9800	9800	9800	9800	0
278	20241122	152300	1089261690	9800	9800	9800	9800	0
279	20241122	152200	1089261690	9800	9800	9800	9800	0
280	20241122	152100	1089261690	9800	9800	9800	9800	0
281	20241122	152000	1089261690	9800	9800	9800	9800	0
282	20241122	151900	1089261690	9800	9790	9800	9780	404
283	20241122	151800	1085309870	9790	9790	9800	9780	179
284	20241122	151700	1083556720	9790	9800	9800	9790	188
285	20241122	151600	1081715650	9800	9800	9800	9800	121
286	20241122	151500	1080529850	9800	9800	9800	9800	366
287	20241122	151400	1076943050	9810	9800	9810	9800	31
288	20241122	151300	1076639040	9800	9800	9800	9800	599
289	20241122	151200	1070768840	9810	9810	9810	9810	0
290	20241122	151100	1070768840	9810	9810	9810	9810	0
291	20241122	151000	1070768840	9810	9810	9810	9810	4
292	20241122	150900	1070729600	9800	9800	9800	9800	100
293	20241122	150800	1069749600	9800	9800	9800	9800	123
294	20241122	150700	1068544200	9800	9800	9800	9800	110
295	20241122	150600	1067466200	9810	9810	9810	9810	10
296	20241122	150500	1067368100	9800	9810	9810	9800	11
297	20241122	150400	1067260200	9810	9810	9810	9810	209
298	20241122	150300	1065209910	9810	9810	9810	9810	191
299	20241122	150200	1063336200	9810	9810	9810	9810	1
300	20241122	150100	1063326390	9810	9810	9810	9810	66
301	20241122	150000	1062678930	9810	9810	9810	9810	4
302	20241122	145900	1062639690	9800	9810	9810	9800	75
303	20241122	145800	1061904300	9810	9820	9820	9810	180
304	20241122	145700	1060137990	9840	9840	9840	9840	0
305	20241122	145600	1060137990	9840	9830	9840	9830	51
306	20241122	145500	1059636160	9840	9840	9840	9830	22
307	20241122	145400	1059419690	9840	9830	9840	9830	92
308	20241122	145300	1058515320	9840	9840	9840	9840	55
309	20241122	145200	1057974120	9850	9850	9850	9850	102
310	20241122	145100	1056969420	9870	9850	9870	9850	463
311	20241122	145000	1052406810	9850	9850	9850	9850	0
312	20241122	144900	1052406810	9850	9820	9850	9820	65
313	20241122	144800	1051766860	9820	9820	9820	9820	0
314	20241122	144700	1051766860	9820	9810	9820	9800	1669
315	20241122	144600	1035390100	9800	9800	9800	9800	12
316	20241122	144500	1035272500	9810	9810	9810	9810	211
317	20241122	144400	1033202590	9810	9810	9810	9810	30
318	20241122	144300	1032908290	9810	9830	9870	9810	1808
319	20241122	144200	1015158730	9820	9830	9830	9820	45
320	20241122	144100	1014716680	9830	9830	9830	9830	60
321	20241122	144000	1014126880	9830	9830	9830	9830	5
322	20241122	143900	1014077730	9850	9850	9850	9850	331
323	20241122	143800	1010817380	9850	9840	9850	9840	8
324	20241122	143700	1010738600	9850	9850	9850	9850	0
325	20241122	143600	1010738600	9850	9820	9850	9820	850
326	20241122	143500	1002386560	9820	9820	9820	9820	10
327	20241122	143400	1002288360	9810	9810	9810	9810	0
328	20241122	143300	1002288360	9810	9810	9810	9810	50
329	20241122	143200	1001797860	9800	9800	9800	9800	0
330	20241122	143100	1001797860	9800	9820	9820	9800	243
331	20241122	143000	999416120	9820	9820	9820	9820	6
332	20241122	142900	999357200	9820	9820	9820	9820	36
333	20241122	142800	999003680	9830	9810	9830	9810	200
334	20241122	142700	997039240	9810	9810	9810	9810	0
335	20241122	142600	997039240	9810	9810	9810	9810	5
336	20241122	142500	996990190	9800	9800	9810	9800	212
337	20241122	142400	994910590	9800	9800	9800	9800	7
338	20241122	142300	994841990	9800	9800	9800	9800	1
339	20241122	142200	994832190	9800	9780	9800	9780	4
340	20241122	142100	994793020	9790	9770	9790	9750	137
341	20241122	142000	993454530	9750	9760	9770	9740	1844
342	20241122	141900	975468650	9760	9770	9770	9740	1961
343	20241122	141800	956332460	9780	9780	9780	9780	83
344	20241122	141700	955520720	9780	9780	9780	9780	120
345	20241122	141600	954347120	9780	9790	9790	9780	1283
346	20241122	141500	941792550	9790	9800	9800	9790	208
347	20241122	141400	939756170	9800	9800	9800	9800	1
348	20241122	141300	939746370	9800	9800	9800	9800	222
349	20241122	141200	937570770	9810	9810	9810	9810	0
350	20241122	141100	937570770	9810	9800	9810	9800	140
351	20241122	141000	936198470	9800	9830	9830	9800	10
352	20241122	140900	936100380	9830	9790	9830	9790	1535
353	20241122	140800	921057090	9800	9800	9800	9800	0
354	20241122	140700	921057090	9800	9800	9800	9790	385
355	20241122	140600	917285210	9800	9780	9800	9780	802
356	20241122	140500	909427030	9780	9790	9790	9770	364
357	20241122	140400	905869360	9800	9820	9820	9800	1109
358	20241122	140300	894995710	9820	9820	9820	9820	0
359	20241122	140200	894995710	9820	9820	9820	9820	0
360	20241122	140100	894995710	9820	9810	9820	9810	244
361	20241122	140000	892602060	9810	9840	9840	9810	1269
362	20241122	135900	880139600	9840	9840	9840	9840	30
363	20241122	135800	879844400	9840	9840	9840	9840	10
364	20241122	135700	879746000	9840	9840	9840	9840	57
365	20241122	135600	879185120	9840	9830	9840	9830	10
366	20241122	135500	879086730	9820	9820	9820	9820	0
367	20241122	135400	879086730	9820	9820	9820	9820	0
368	20241122	135300	879086730	9820	9820	9820	9820	38
369	20241122	135200	878713570	9820	9820	9820	9820	0
370	20241122	135100	878713570	9820	9820	9820	9820	3
371	20241122	135000	878684110	9820	9820	9820	9820	0
372	20241122	134900	878684110	9820	9820	9820	9820	263
373	20241122	134800	876101450	9820	9820	9820	9820	75
374	20241122	134700	875364950	9820	9820	9820	9820	0
375	20241122	134600	875364950	9820	9830	9830	9820	286
376	20241122	134500	872555550	9830	9830	9830	9830	0
377	20241122	134400	872555550	9830	9840	9840	9830	212
378	20241122	134300	870471380	9850	9850	9850	9850	0
379	20241122	134200	870471380	9850	9850	9850	9850	0
380	20241122	134100	870471380	9850	9850	9850	9850	0
381	20241122	134000	870471380	9850	9850	9850	9850	0
382	20241122	133900	870471380	9850	9850	9850	9850	34
383	20241122	133800	870136480	9850	9850	9850	9850	50
384	20241122	133700	869643980	9850	9840	9850	9840	50
385	20241122	133600	869151490	9840	9830	9840	9830	51
386	20241122	133500	868649660	9830	9830	9830	9830	4
387	20241122	133400	868610340	9820	9830	9830	9820	76
388	20241122	133300	867863960	9830	9830	9830	9830	312
389	20241122	133200	864797000	9840	9840	9840	9840	0
390	20241122	133100	864797000	9840	9840	9840	9840	42
391	20241122	133000	864383720	9850	9850	9850	9850	0
392	20241122	132900	864383720	9850	9850	9850	9850	1
393	20241122	132800	864373870	9850	9830	9850	9830	290
394	20241122	132700	861523150	9850	9850	9870	9850	109
395	20241122	132600	860449380	9850	9850	9850	9850	4
396	20241122	132500	860409980	9850	9830	9850	9830	95
397	20241122	132400	859475470	9840	9840	9840	9830	99
398	20241122	132300	858501410	9840	9840	9840	9840	0
399	20241122	132200	858501410	9840	9840	9840	9840	0
400	20241122	132100	858501410	9840	9830	9840	9830	584
401	20241122	132000	852754990	9830	9830	9830	9830	1
402	20241122	131900	852745160	9840	9840	9840	9840	0
403	20241122	131800	852745160	9840	9840	9840	9840	5
404	20241122	131700	852695960	9830	9830	9830	9830	0
405	20241122	131600	852695960	9830	9840	9840	9830	206
406	20241122	131500	850670880	9840	9840	9840	9840	68
407	20241122	131400	850001760	9840	9840	9840	9840	0
408	20241122	131300	850001760	9840	9840	9840	9840	27
409	20241122	131200	849736080	9840	9840	9840	9840	0
410	20241122	131100	849736080	9840	9830	9840	9830	308
411	20241122	131000	846708230	9840	9830	9840	9830	214
412	20241122	130900	844604600	9830	9830	9830	9830	34
413	20241122	130800	844270380	9820	9820	9820	9820	87
414	20241122	130700	843416040	9820	9820	9820	9820	12
415	20241122	130600	843298200	9820	9820	9820	9820	38
416	20241122	130500	842925040	9820	9810	9820	9810	202
417	20241122	130400	840941410	9820	9820	9820	9820	208
418	20241122	130300	838898850	9820	9840	9840	9820	608
419	20241122	130200	832923220	9850	9850	9850	9850	27
420	20241122	130100	832657270	9850	9850	9850	9850	1059
421	20241122	130000	822226120	9860	9860	9860	9850	146
422	20241122	125900	820787980	9850	9850	9850	9850	0
423	20241122	125800	820787980	9850	9850	9850	9850	0
424	20241122	125700	820787980	9850	9850	9850	9850	200
425	20241122	125600	818817980	9870	9870	9870	9870	0
426	20241122	125500	818817980	9870	9870	9870	9870	0
427	20241122	125400	818817980	9870	9870	9870	9870	10
428	20241122	125300	818719280	9850	9860	9860	9850	965
429	20241122	125200	809213200	9870	9870	9870	9870	0
430	20241122	125100	809213200	9870	9870	9870	9870	1
431	20241122	125000	809203330	9850	9850	9850	9850	6
432	20241122	124900	809144230	9850	9870	9870	9850	808
433	20241122	124800	801184520	9870	9870	9870	9870	0
434	20241122	124700	801184520	9870	9860	9870	9860	51
435	20241122	124600	800681650	9870	9870	9870	9870	0
436	20241122	124500	800681650	9870	9870	9870	9860	742
437	20241122	124400	793365080	9870	9870	9870	9870	0
438	20241122	124300	793365080	9870	9870	9870	9870	20
439	20241122	124200	793167680	9860	9860	9860	9860	100
440	20241122	124100	792181680	9850	9860	9870	9850	1018
441	20241122	124000	782140340	9870	9880	9880	9870	232
442	20241122	123900	779849330	9880	9880	9880	9880	113
443	20241122	123800	778732890	9880	9880	9880	9880	247
444	20241122	123700	776292530	9890	9890	9890	9890	126
445	20241122	123600	775046390	9890	9890	9890	9890	100
446	20241122	123500	774057390	9890	9890	9890	9890	0
447	20241122	123400	774057390	9890	9900	9900	9890	363
448	20241122	123300	770464590	9910	9910	9920	9910	3
449	20241122	123200	770434850	9900	9900	9900	9900	0
450	20241122	123100	770434850	9900	9920	9920	9900	445
451	20241122	123000	766024910	9930	9930	9930	9930	4
452	20241122	122900	765985190	9930	9930	9930	9930	0
453	20241122	122800	765985190	9930	9930	9930	9930	0
454	20241122	122700	765985190	9930	9910	9930	9910	1216
455	20241122	122600	753934530	9900	9920	9920	9900	217
456	20241122	122500	751784080	9910	9910	9910	9910	0
457	20241122	122400	751784080	9910	9920	9920	9910	20
458	20241122	122300	751585820	9920	9920	9920	9920	1
459	20241122	122200	751575900	9920	9920	9920	9920	5
460	20241122	122100	751526300	9930	9920	9930	9920	20
461	20241122	122000	751327800	9920	9920	9920	9920	6
462	20241122	121900	751268280	9920	9920	9920	9920	69
463	20241122	121800	750583800	9920	9910	9920	9910	7
464	20241122	121700	750514400	9920	9910	9920	9890	143
465	20241122	121600	749099260	9910	9890	9910	9890	338
466	20241122	121500	745756400	9900	9920	9920	9900	2069
467	20241122	121400	725263750	9920	9920	9920	9920	11
468	20241122	121300	725154630	9920	9920	9920	9920	0
469	20241122	121200	725154630	9920	9920	9920	9920	29
470	20241122	121100	724866950	9940	9940	9940	9940	0
471	20241122	121000	724866950	9940	9940	9940	9940	0
472	20241122	120900	724866950	9940	9940	9940	9940	0
473	20241122	120800	724866950	9940	9910	9940	9910	913
474	20241122	120700	715804710	9930	9920	9930	9910	107
475	20241122	120600	714742700	9910	9910	9910	9910	0
476	20241122	120500	714742700	9910	9910	9910	9910	0
477	20241122	120400	714742700	9910	9930	9930	9910	82
478	20241122	120300	713930020	9930	9930	9930	9930	10
479	20241122	120200	713830720	9930	9930	9930	9930	0
480	20241122	120100	713830720	9930	9930	9930	9930	0
481	20241122	120000	713830720	9930	9930	9930	9930	0
482	20241122	115900	713830720	9930	9910	9930	9910	501
483	20241122	115800	708865790	9910	9910	9910	9910	51
484	20241122	115700	708360380	9910	9910	9910	9910	31
485	20241122	115600	708053170	9910	9910	9910	9910	0
486	20241122	115500	708053170	9910	9920	9920	9910	601
487	20241122	115400	702092250	9930	9930	9930	9930	342
488	20241122	115300	698696190	9930	9930	9930	9930	3
489	20241122	115200	698666400	9920	9920	9920	9920	20
490	20241122	115100	698468000	9920	9920	9920	9920	116
491	20241122	115000	697317280	9920	9920	9920	9920	1
492	20241122	114900	697307360	9920	9920	9920	9920	1
493	20241122	114800	697297440	9920	9920	9920	9920	0
494	20241122	114700	697297440	9920	9920	9920	9920	0
495	20241122	114600	697297440	9920	9920	9920	9920	0
496	20241122	114500	697297440	9920	9920	9920	9920	0
497	20241122	114400	697297440	9920	9920	9920	9920	301
498	20241122	114300	694311520	9910	9930	9930	9910	437
499	20241122	114200	689974880	9940	9940	9940	9940	0
500	20241122	114100	689974880	9940	9950	9950	9940	41
501	20241122	114000	689567130	9950	9940	9970	9940	97
502	20241122	113900	688601200	9920	9890	9920	9890	830
503	20241122	113800	680384150	9890	9890	9890	9890	8
504	20241122	113700	680305030	9890	9890	9890	9890	0
505	20241122	113600	680305030	9890	9860	9890	9850	202
506	20241122	113500	678312860	9880	9880	9880	9860	86
507	20241122	113400	677464220	9880	9880	9880	9860	23
508	20241122	113300	677237220	9890	9870	9890	9870	125
509	20241122	113200	676002950	9860	9870	9870	9860	249
510	20241122	113100	673546540	9880	9880	9880	9880	56
511	20241122	113000	672993260	9880	9890	9890	9880	124
512	20241122	112900	671767980	9900	9900	9900	9890	87
513	20241122	112800	670906880	9900	9900	9900	9890	51
514	20241122	112700	670402190	9890	9890	9890	9890	21
515	20241122	112600	670194500	9890	9870	9900	9870	753
516	20241122	112500	662750920	9870	9890	9890	9870	184
517	20241122	112400	660931450	9890	9910	9910	9890	467
518	20241122	112300	656307760	9910	9910	9910	9910	142
519	20241122	112200	654900540	9910	9910	9910	9910	55
520	20241122	112100	654355490	9900	9900	9900	9900	375
521	20241122	112000	650642990	9900	9910	9910	9900	770
522	20241122	111900	643012590	9910	9920	9920	9910	221
523	20241122	111800	640820570	9930	9930	9930	9930	228
524	20241122	111700	638556530	9930	9930	9930	9930	58
525	20241122	111600	637980590	9930	9940	9940	9930	108
526	20241122	111500	636907290	9940	9940	9940	9940	20
527	20241122	111400	636708490	9930	9930	9940	9930	121
528	20241122	111300	635506940	9930	9950	9950	9930	22
529	20241122	111200	635288440	9930	9950	9950	9930	1058
530	20241122	111100	624761770	9950	9950	9950	9950	20
531	20241122	111000	624562770	9950	9950	9950	9950	22
532	20241122	110900	624343870	9950	9970	9970	9950	299
533	20241122	110800	621363630	9980	9980	9980	9970	396
534	20241122	110700	617411760	9980	9980	9980	9980	536
535	20241122	110600	612062480	9960	9960	9970	9960	704
536	20241122	110500	605043860	9950	9950	9950	9950	26
537	20241122	110400	604785160	9940	9950	9950	9940	90
538	20241122	110300	603889840	9930	9940	9940	9930	123
539	20241122	110200	602667380	9950	9950	9970	9940	53
540	20241122	110100	602140210	9970	9960	9970	9940	133
541	20241122	110000	600817860	9970	9940	9970	9940	150
542	20241122	105900	599326830	9940	9940	9940	9940	21
543	20241122	105800	599118090	9940	9960	9960	9940	21
544	20241122	105700	598909160	9950	9960	9960	9950	21
545	20241122	105600	598700190	9950	9950	9950	9950	22
546	20241122	105500	598481290	9950	9950	9950	9950	20
547	20241122	105400	598282290	9950	9960	9970	9950	174
548	20241122	105300	596549440	9950	9950	9950	9950	32
549	20241122	105200	596231040	9950	9950	9950	9950	21
550	20241122	105100	596022090	9950	9950	9950	9950	20
551	20241122	105000	595823090	9950	9950	9950	9950	22
552	20241122	104900	595604190	9950	9950	9950	9950	20
553	20241122	104800	595405190	9960	9940	9960	9940	26
554	20241122	104700	595146690	9940	9950	9950	9940	349
555	20241122	104600	591674340	9950	9970	9970	9950	557
556	20241122	104500	586121450	9970	9970	9980	9970	74
557	20241122	104400	585383170	9970	9970	9970	9950	86
558	20241122	104300	584526350	9970	9960	9970	9950	38
559	20241122	104200	584147910	9960	9950	9960	9950	28
560	20241122	104100	583869230	9960	9970	9970	9960	412
561	20241122	104000	579764650	9970	9950	9970	9950	214
562	20241122	103900	577634890	9930	9930	9940	9930	175
563	20241122	103800	575896600	9930	9940	9940	9930	22
564	20241122	103700	575678120	9940	9930	9950	9930	123
565	20241122	103600	574456300	9950	9930	9950	9930	819
566	20241122	103500	566316270	9930	9930	9930	9930	143
567	20241122	103400	564896280	9940	9940	9940	9940	100
568	20241122	103300	563902280	9940	9950	9950	9940	345
569	20241122	103200	560472970	9950	9950	9950	9950	100
570	20241122	103100	559477970	9950	9950	9950	9950	100
571	20241122	103000	558482970	9960	9960	9960	9960	3
572	20241122	102900	558453090	9960	9950	9960	9950	51
573	20241122	102800	557945150	9960	9960	9960	9960	10
574	20241122	102700	557845550	9970	9970	9970	9970	154
575	20241122	102600	556310170	9970	9960	9970	9960	210
576	20241122	102500	554218090	9940	9950	9950	9940	1016
577	20241122	102400	544115460	9950	9940	9950	9940	3
578	20241122	102300	544085620	9930	9920	9930	9910	607
579	20241122	102200	538067300	9910	9920	9920	9910	792
580	20241122	102100	530214540	9920	9920	9920	9920	2
581	20241122	102000	530194700	9920	9920	9920	9920	48
582	20241122	101900	529718540	9930	9930	9930	9930	3
583	20241122	101800	529688750	9940	9940	9940	9940	20
584	20241122	101700	529489950	9930	9930	9930	9930	100
585	20241122	101600	528496950	9930	9930	9930	9920	817
586	20241122	101500	520386300	9930	9930	9930	9930	0
587	20241122	101400	520386300	9930	9950	9950	9930	105
588	20241122	101300	519342830	9950	9930	9950	9930	55
589	20241122	101200	518795780	9940	9940	9940	9930	313
590	20241122	101100	515687140	9940	9960	9960	9940	143
591	20241122	101000	514265650	9950	9960	10000	9940	252
592	20241122	100900	511756500	9940	9930	9940	9930	106
593	20241122	100800	510703770	9930	9950	9950	9920	1284
594	20241122	100700	497946000	9970	9950	9970	9950	6
595	20241122	100600	497886280	9950	9950	9950	9950	12
596	20241122	100500	497766880	9970	9950	9970	9950	40
597	20241122	100400	497368280	9950	9960	9960	9950	545
598	20241122	100300	491941070	9960	9960	9960	9960	40
599	20241122	100200	491542670	9960	9960	9960	9960	0
600	20241122	100100	491542670	9960	9960	9960	9960	0
601	20241122	100000	491542670	9960	9960	9960	9960	1
602	20241122	095900	491532710	9960	9980	9980	9960	144
603	20241122	095800	490097810	9980	9960	9980	9960	3
604	20241122	095700	490067890	9970	9980	9990	9970	371
605	20241122	095600	486365790	9980	9970	9980	9970	153
606	20241122	095500	484839880	9980	9980	9980	9960	123
607	20241122	095400	483614340	10000	9970	10000	9970	925
608	20241122	095300	474392030	9970	9970	9970	9970	5
609	20241122	095200	474342180	9970	9970	9970	9970	76
610	20241122	095100	473584460	9970	9970	9970	9970	200
611	20241122	095000	471590460	9970	9980	9980	9970	741
612	20241122	094900	464196100	9980	10010	10010	9980	2526
613	20241122	094800	438953010	10010	10020	10020	10010	1363
614	20241122	094700	425298560	10020	10020	10020	10020	1
615	20241122	094600	425288540	10020	10040	10040	10020	23
616	20241122	094500	425057920	10050	10050	10050	10050	10
617	20241122	094400	424957420	10050	10040	10070	10040	595
618	20241122	094300	418978450	10050	10050	10060	10050	104
619	20241122	094200	417933240	10050	10050	10050	10050	52
620	20241122	094100	417410640	10060	10050	10060	10040	128
621	20241122	094000	416125040	10050	10030	10050	10030	433
622	20241122	093900	411777780	10040	10040	10040	10040	84
623	20241122	093800	410934420	10040	10060	10060	10040	293
624	20241122	093700	407988200	10060	10070	10070	10060	195
625	20241122	093600	406026490	10070	10050	10070	10030	1905
626	20241122	093500	386872300	10050	10050	10050	10050	214
627	20241122	093400	384721600	10050	10030	10050	10030	88
628	20241122	093300	383837940	10030	10060	10060	10010	2888
629	20241122	093200	354825010	10070	10110	10110	10070	484
630	20241122	093100	349946720	10110	10100	10110	10100	747
631	20241122	093000	342400820	10100	10070	10100	10070	1693
632	20241122	092900	325313310	10070	10070	10070	10070	169
633	20241122	092800	323611480	10060	10070	10080	10060	735
634	20241122	092700	316216070	10080	10070	10100	10070	300
635	20241122	092600	313189550	10090	10070	10090	10070	415
636	20241122	092500	309009500	10090	10090	10090	10090	540
637	20241122	092400	303560900	10090	10090	10100	10090	1084
638	20241122	092300	292622840	10090	10080	10090	10080	575
639	20241122	092200	286826640	10090	10080	10090	10060	985
640	20241122	092100	276909490	10080	10080	10090	10080	806
641	20241122	092000	268778860	10060	10060	10060	10060	352
642	20241122	091900	265237740	10080	10080	10080	10060	718
643	20241122	091800	258001440	10080	10070	10090	10070	302
644	20241122	091700	254957740	10080	10040	10090	10040	1335
645	20241122	091600	241506630	10020	10080	10080	10020	566
646	20241122	091500	235818930	10080	10070	10080	10060	735
647	20241122	091400	228413830	10080	10090	10100	10060	2174
648	20241122	091300	206482580	10070	10050	10090	10050	852
649	20241122	091200	197901890	10050	10090	10100	10050	1371
650	20241122	091100	184088760	10090	10090	10100	10080	627
651	20241122	091000	177763800	10090	10050	10110	10050	4764
652	20241122	090900	129729340	10050	10040	10080	10040	1586
653	20241122	090800	113774400	10050	9990	10070	9990	2947
654	20241122	090700	84226680	9980	9990	9990	9980	728
655	20241122	090600	76955510	9990	9970	9990	9960	1074
656	20241122	090500	66238770	9950	9850	9980	9850	1755
657	20241122	090400	48837130	9850	9840	9850	9840	290
658	20241122	090300	45980730	9830	9830	9830	9830	14
659	20241122	090200	45843110	9880	9880	9880	9880	182
660	20241122	090100	44044950	9900	9890	9900	9810	2546
661	20241122	090000	18917070	9890	9800	9900	9800	1820