KissMeData/095660/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201300	985517260	19920	19920	19920	19920	474
3	20241127	201200	985517260	19920	19920	19920	19920	0
4	20241127	201100	985517260	19920	19920	19920	19920	0
5	20241127	201000	985517260	19920	19920	19920	19920	0
6	20241127	200900	985517260	19920	19920	19920	19920	0
7	20241127	200800	985517260	19920	19920	19920	19920	0
8	20241127	200700	985517260	19920	19920	19920	19920	0
9	20241127	200600	985517260	19920	19920	19920	19920	0
10	20241127	200500	985517260	19920	19920	19920	19920	0
11	20241127	200400	985517260	19920	19920	19920	19920	0
12	20241127	200300	985517260	19920	19920	19920	19920	0
13	20241127	200200	985517260	19920	19920	19920	19920	0
14	20241127	200100	985517260	19920	19920	19920	19920	0
15	20241127	200000	985517260	19920	19920	19920	19920	0
16	20241127	195900	985517260	19920	19920	19920	19920	0
17	20241127	195800	985517260	19920	19920	19920	19920	0
18	20241127	195700	985517260	19920	19920	19920	19920	0
19	20241127	195600	985517260	19920	19920	19920	19920	0
20	20241127	195500	985517260	19920	19920	19920	19920	0
21	20241127	195400	985517260	19920	19920	19920	19920	0
22	20241127	195300	985517260	19920	19920	19920	19920	0
23	20241127	195200	985517260	19920	19920	19920	19920	0
24	20241127	195100	985517260	19920	19920	19920	19920	0
25	20241127	195000	985517260	19920	19920	19920	19920	0
26	20241127	194900	985517260	19920	19920	19920	19920	0
27	20241127	194800	985517260	19920	19920	19920	19920	0
28	20241127	194700	985517260	19920	19920	19920	19920	0
29	20241127	194600	985517260	19920	19920	19920	19920	0
30	20241127	194500	985517260	19920	19920	19920	19920	0
31	20241127	194400	985517260	19920	19920	19920	19920	0
32	20241127	194300	985517260	19920	19920	19920	19920	474
33	20241127	194200	985517260	19920	19920	19920	19920	0
34	20241127	194100	985517260	19920	19920	19920	19920	0
35	20241127	194000	985517260	19920	19920	19920	19920	0
36	20241127	193900	985517260	19920	19920	19920	19920	0
37	20241127	193800	985517260	19920	19920	19920	19920	0
38	20241127	193700	985517260	19920	19920	19920	19920	0
39	20241127	193600	985517260	19920	19920	19920	19920	0
40	20241127	193500	985517260	19920	19920	19920	19920	0
41	20241127	193400	985517260	19920	19920	19920	19920	0
42	20241127	193300	985517260	19920	19920	19920	19920	0
43	20241127	193200	985517260	19920	19920	19920	19920	0
44	20241127	193100	985517260	19920	19920	19920	19920	0
45	20241127	193000	985517260	19920	19920	19920	19920	0
46	20241127	192900	985517260	19920	19920	19920	19920	0
47	20241127	192800	985517260	19920	19920	19920	19920	0
48	20241127	192700	985517260	19920	19920	19920	19920	0
49	20241127	192600	985517260	19920	19920	19920	19920	0
50	20241127	192500	985517260	19920	19920	19920	19920	0
51	20241127	192400	985517260	19920	19920	19920	19920	0
52	20241127	192300	985517260	19920	19920	19920	19920	0
53	20241127	192200	985517260	19920	19920	19920	19920	0
54	20241127	192100	985517260	19920	19920	19920	19920	0
55	20241127	192000	985517260	19920	19920	19920	19920	0
56	20241127	191900	985517260	19920	19920	19920	19920	0
57	20241127	191800	985517260	19920	19920	19920	19920	0
58	20241127	191700	985517260	19920	19920	19920	19920	0
59	20241127	191600	985517260	19920	19920	19920	19920	0
60	20241127	191500	985517260	19920	19920	19920	19920	0
61	20241127	191400	985517260	19920	19920	19920	19920	0
62	20241127	191300	985517260	19920	19920	19920	19920	474
63	20241127	191200	985517260	19920	19920	19920	19920	0
64	20241127	191100	985517260	19920	19920	19920	19920	0
65	20241127	191000	985517260	19920	19920	19920	19920	0
66	20241127	190900	985517260	19920	19920	19920	19920	0
67	20241127	190800	985517260	19920	19920	19920	19920	0
68	20241127	190700	985517260	19920	19920	19920	19920	0
69	20241127	190600	985517260	19920	19920	19920	19920	0
70	20241127	190500	985517260	19920	19920	19920	19920	0
71	20241127	190400	985517260	19920	19920	19920	19920	0
72	20241127	190300	985517260	19920	19920	19920	19920	0
73	20241127	190200	985517260	19920	19920	19920	19920	0
74	20241127	190100	985517260	19920	19920	19920	19920	0
75	20241127	190000	985517260	19920	19920	19920	19920	0
76	20241127	185900	985517260	19920	19920	19920	19920	0
77	20241127	185800	985517260	19920	19920	19920	19920	0
78	20241127	185700	985517260	19920	19920	19920	19920	0
79	20241127	185600	985517260	19920	19920	19920	19920	0
80	20241127	185500	985517260	19920	19920	19920	19920	0
81	20241127	185400	985517260	19920	19920	19920	19920	0
82	20241127	185300	985517260	19920	19920	19920	19920	0
83	20241127	185200	985517260	19920	19920	19920	19920	0
84	20241127	185100	985517260	19920	19920	19920	19920	0
85	20241127	185000	985517260	19920	19920	19920	19920	0
86	20241127	184900	985517260	19920	19920	19920	19920	0
87	20241127	184800	985517260	19920	19920	19920	19920	0
88	20241127	184700	985517260	19920	19920	19920	19920	0
89	20241127	184600	985517260	19920	19920	19920	19920	0
90	20241127	184500	985517260	19920	19920	19920	19920	0
91	20241127	184400	985517260	19920	19920	19920	19920	0
92	20241127	184300	985517260	19920	19920	19920	19920	474
93	20241127	184200	985517260	19920	19920	19920	19920	0
94	20241127	184100	985517260	19920	19920	19920	19920	0
95	20241127	184000	985517260	19920	19920	19920	19920	0
96	20241127	183900	985517260	19920	19920	19920	19920	0
97	20241127	183800	985517260	19920	19920	19920	19920	0
98	20241127	183700	985517260	19920	19920	19920	19920	0
99	20241127	183600	985517260	19920	19920	19920	19920	0
100	20241127	183500	985517260	19920	19920	19920	19920	0
101	20241127	183400	985517260	19920	19920	19920	19920	0
102	20241127	183300	985517260	19920	19920	19920	19920	0
103	20241127	183200	985517260	19920	19920	19920	19920	0
104	20241127	183100	985517260	19920	19920	19920	19920	0
105	20241127	183000	985517260	19920	19920	19920	19920	0
106	20241127	182900	985517260	19920	19920	19920	19920	0
107	20241127	182800	985517260	19920	19920	19920	19920	0
108	20241127	182700	985517260	19920	19920	19920	19920	0
109	20241127	182600	985517260	19920	19920	19920	19920	0
110	20241127	182500	985517260	19920	19920	19920	19920	0
111	20241127	182400	985517260	19920	19920	19920	19920	0
112	20241127	182300	985517260	19920	19920	19920	19920	0
113	20241127	182200	985517260	19920	19920	19920	19920	0
114	20241127	182100	985517260	19920	19920	19920	19920	0
115	20241127	182000	985517260	19920	19920	19920	19920	0
116	20241127	181900	985517260	19920	19920	19920	19920	0
117	20241127	181800	985517260	19920	19920	19920	19920	0
118	20241127	181700	985517260	19920	19920	19920	19920	0
119	20241127	181600	985517260	19920	19920	19920	19920	0
120	20241127	181500	985517260	19920	19920	19920	19920	0
121	20241127	181400	985517260	19920	19920	19920	19920	0
122	20241127	181300	985517260	19920	19920	19920	19920	474
123	20241127	181200	985517260	19920	19920	19920	19920	0
124	20241127	181100	985517260	19920	19920	19920	19920	0
125	20241127	181000	985517260	19920	19920	19920	19920	0
126	20241127	180900	985517260	19920	19920	19920	19920	0
127	20241127	180800	985517260	19920	19920	19920	19920	0
128	20241127	180700	985517260	19920	19920	19920	19920	0
129	20241127	180600	985517260	19920	19920	19920	19920	0
130	20241127	180500	985517260	19920	19920	19920	19920	0
131	20241127	180400	985517260	19920	19920	19920	19920	0
132	20241127	180300	985517260	19920	19920	19920	19920	0
133	20241127	180200	985517260	19920	19920	19920	19920	0
134	20241127	180100	985517260	19920	19920	19920	19920	0
135	20241127	180000	985517260	19920	19920	19920	19920	0
136	20241127	175900	985517260	19920	19920	19920	19920	0
137	20241127	175800	985517260	19920	19920	19920	19920	0
138	20241127	175700	985517260	19920	19920	19920	19920	0
139	20241127	175600	985517260	19920	19920	19920	19920	0
140	20241127	175500	985517260	19920	19920	19920	19920	0
141	20241127	175400	985517260	19920	19920	19920	19920	0
142	20241127	175300	985517260	19920	19920	19920	19920	0
143	20241127	175200	985517260	19920	19920	19920	19920	0
144	20241127	175100	985517260	19920	19920	19920	19920	0
145	20241127	175000	985517260	19920	19920	19920	19920	0
146	20241127	174900	985517260	19920	19920	19920	19920	0
147	20241127	174800	985517260	19920	19920	19920	19920	0
148	20241127	174700	985517260	19920	19920	19920	19920	0
149	20241127	174600	985517260	19920	19920	19920	19920	0
150	20241127	174500	985517260	19920	19920	19920	19920	0
151	20241127	174400	985517260	19920	19920	19920	19920	0
152	20241127	174300	985517260	19920	19920	19920	19920	474
153	20241127	174200	985517260	19920	19920	19920	19920	0
154	20241127	174100	985517260	19920	19920	19920	19920	0
155	20241127	174000	985517260	19920	19920	19920	19920	0
156	20241127	173900	985517260	19920	19920	19920	19920	0
157	20241127	173800	985517260	19920	19920	19920	19920	0
158	20241127	173700	985517260	19920	19920	19920	19920	0
159	20241127	173600	985517260	19920	19920	19920	19920	0
160	20241127	173500	985517260	19920	19920	19920	19920	0
161	20241127	173400	985517260	19920	19920	19920	19920	0
162	20241127	173300	985517260	19920	19920	19920	19920	0
163	20241127	173200	985517260	19920	19920	19920	19920	0
164	20241127	173100	985517260	19920	19920	19920	19920	0
165	20241127	173000	985517260	19920	19920	19920	19920	0
166	20241127	172900	985517260	19920	19920	19920	19920	0
167	20241127	172800	985517260	19920	19920	19920	19920	0
168	20241127	172700	985517260	19920	19920	19920	19920	0
169	20241127	172600	985517260	19920	19920	19920	19920	0
170	20241127	172500	985517260	19920	19920	19920	19920	0
171	20241127	172400	985517260	19920	19920	19920	19920	0
172	20241127	172300	985517260	19920	19920	19920	19920	0
173	20241127	172200	985517260	19920	19920	19920	19920	0
174	20241127	172100	985517260	19920	19920	19920	19920	0
175	20241127	172000	985517260	19920	19920	19920	19920	0
176	20241127	171900	985517260	19920	19920	19920	19920	0
177	20241127	171800	985517260	19920	19920	19920	19920	0
178	20241127	171700	985517260	19920	19920	19920	19920	0
179	20241127	171600	985517260	19920	19920	19920	19920	0
180	20241127	171500	985517260	19920	19920	19920	19920	0
181	20241127	171400	985517260	19920	19920	19920	19920	0
182	20241127	171300	985517260	19920	19920	19920	19920	474
183	20241127	171200	985517260	19920	19920	19920	19920	0
184	20241127	171100	985517260	19920	19920	19920	19920	0
185	20241127	171000	985517260	19920	19920	19920	19920	0
186	20241127	170900	985517260	19920	19920	19920	19920	0
187	20241127	170800	985517260	19920	19920	19920	19920	0
188	20241127	170700	985517260	19920	19920	19920	19920	0
189	20241127	170600	985517260	19920	19920	19920	19920	0
190	20241127	170500	985517260	19920	19920	19920	19920	0
191	20241127	170400	985517260	19920	19920	19920	19920	0
192	20241127	170300	985517260	19920	19920	19920	19920	0
193	20241127	170200	985517260	19920	19920	19920	19920	0
194	20241127	170100	985517260	19920	19920	19920	19920	0
195	20241127	170000	985517260	19920	19920	19920	19920	0
196	20241127	165900	985517260	19920	19920	19920	19920	0
197	20241127	165800	985517260	19920	19920	19920	19920	0
198	20241127	165700	985517260	19920	19920	19920	19920	0
199	20241127	165600	985517260	19920	19920	19920	19920	0
200	20241127	165500	985517260	19920	19920	19920	19920	0
201	20241127	165400	985517260	19920	19920	19920	19920	0
202	20241127	165300	985517260	19920	19920	19920	19920	0
203	20241127	165200	985517260	19920	19920	19920	19920	0
204	20241127	165100	985517260	19920	19920	19920	19920	0
205	20241127	165000	985517260	19920	19920	19920	19920	0
206	20241127	164900	985517260	19920	19920	19920	19920	0
207	20241127	164800	985517260	19920	19920	19920	19920	0
208	20241127	164700	985517260	19920	19920	19920	19920	0
209	20241127	164600	985517260	19920	19920	19920	19920	0
210	20241127	164500	985517260	19920	19920	19920	19920	0
211	20241127	164400	985517260	19920	19920	19920	19920	0
212	20241127	164300	985517260	19920	19920	19920	19920	474
213	20241127	164200	985517260	19920	19920	19920	19920	0
214	20241127	164100	985517260	19920	19920	19920	19920	0
215	20241127	164000	985517260	19920	19920	19920	19920	0
216	20241127	163900	985517260	19920	19920	19920	19920	0
217	20241127	163800	985517260	19920	19920	19920	19920	0
218	20241127	163700	985517260	19920	19920	19920	19920	0
219	20241127	163600	985517260	19920	19920	19920	19920	0
220	20241127	163500	985517260	19920	19920	19920	19920	0
221	20241127	163400	985517260	19920	19920	19920	19920	0
222	20241127	163300	985517260	19920	19920	19920	19920	0
223	20241127	163200	985517260	19920	19920	19920	19920	0
224	20241127	163100	985517260	19920	19920	19920	19920	0
225	20241127	163000	985517260	19920	19920	19920	19920	0
226	20241127	162900	985517260	19920	19920	19920	19920	0
227	20241127	162800	985517260	19920	19920	19920	19920	0
228	20241127	162700	985517260	19920	19920	19920	19920	0
229	20241127	162600	985517260	19920	19920	19920	19920	0
230	20241127	162500	985517260	19920	19920	19920	19920	0
231	20241127	162400	985517260	19920	19920	19920	19920	0
232	20241127	162300	985517260	19920	19920	19920	19920	0
233	20241127	162200	985517260	19920	19920	19920	19920	0
234	20241127	162100	985517260	19920	19920	19920	19920	0
235	20241127	162000	985517260	19920	19920	19920	19920	0
236	20241127	161900	985517260	19920	19920	19920	19920	0
237	20241127	161800	985517260	19920	19920	19920	19920	0
238	20241127	161700	985517260	19920	19920	19920	19920	0
239	20241127	161600	985517260	19920	19920	19920	19920	0
240	20241127	161500	985517260	19920	19920	19920	19920	0
241	20241127	161400	985517260	19920	19920	19920	19920	0
242	20241127	161300	985517260	19920	19920	19920	19920	474
243	20241127	161200	985517260	19920	19920	19920	19920	0
244	20241127	161100	985517260	19920	19920	19920	19920	0
245	20241127	161000	985517260	19920	19920	19920	19920	0
246	20241127	160900	985517260	19920	19920	19920	19920	0
247	20241127	160800	985517260	19920	19920	19920	19920	0
248	20241127	160700	985517260	19920	19920	19920	19920	0
249	20241127	160600	985517260	19920	19920	19920	19920	0
250	20241127	160500	985517260	19920	19920	19920	19920	0
251	20241127	160400	985517260	19920	19920	19920	19920	0
252	20241127	160300	985517260	19920	19920	19920	19920	0
253	20241127	160200	985517260	19920	19920	19920	19920	0
254	20241127	160100	985517260	19920	19920	19920	19920	0
255	20241127	160000	985517260	19920	19920	19920	19920	0
256	20241127	155900	985517260	19920	19920	19920	19920	0
257	20241127	155800	985517260	19920	19920	19920	19920	0
258	20241127	155700	985517260	19920	19920	19920	19920	0
259	20241127	155600	985517260	19920	19920	19920	19920	0
260	20241127	155500	985517260	19920	19920	19920	19920	0
261	20241127	155400	985517260	19920	19920	19920	19920	0
262	20241127	155300	985517260	19920	19920	19920	19920	0
263	20241127	155200	985517260	19920	19920	19920	19920	0
264	20241127	155100	985517260	19920	19920	19920	19920	0
265	20241127	155000	985517260	19920	19920	19920	19920	0
266	20241127	154900	985517260	19920	19920	19920	19920	0
267	20241127	154800	985517260	19920	19920	19920	19920	0
268	20241127	154700	985517260	19920	19920	19920	19920	0
269	20241127	154600	985517260	19920	19920	19920	19920	0
270	20241127	154500	985517260	19920	19920	19920	19920	0
271	20241127	154400	985517260	19920	19920	19920	19920	0
272	20241127	154300	985517260	19920	19920	19920	19920	474
273	20241127	154200	985517260	19920	19920	19920	19920	0
274	20241127	154100	985517260	19920	19920	19920	19920	0
275	20241127	154000	985517260	19920	19920	19920	19920	0
276	20241127	153900	985517260	19920	19920	19920	19920	0
277	20241127	153800	985517260	19920	19920	19920	19920	0
278	20241127	153700	985517260	19920	19920	19920	19920	0
279	20241127	153600	985517260	19920	19920	19920	19920	0
280	20241127	153500	985517260	19920	19920	19920	19920	0
281	20241127	153400	985517260	19920	19920	19920	19920	0
282	20241127	153300	985517260	19920	19920	19920	19920	0
283	20241127	153200	985517260	19920	19920	19920	19920	0
284	20241127	153100	985517260	19920	19920	19920	19920	0
285	20241127	153000	985517260	19920	19920	19920	19920	474
286	20241127	152900	976075180	19820	19820	19820	19820	0
287	20241127	152800	976075180	19820	19820	19820	19820	0
288	20241127	152700	976075180	19820	19820	19820	19820	0
289	20241127	152600	976075180	19820	19820	19820	19820	0
290	20241127	152500	976075180	19820	19820	19820	19820	0
291	20241127	152400	976075180	19820	19820	19820	19820	0
292	20241127	152300	976075180	19820	19820	19820	19820	0
293	20241127	152200	976075180	19820	19820	19820	19820	0
294	20241127	152100	976075180	19820	19820	19820	19820	0
295	20241127	152000	976075180	19820	19820	19820	19820	0
296	20241127	151900	976075180	19820	19840	19850	19820	41
297	20241127	151800	975261400	19830	19850	19850	19830	58
298	20241127	151700	974110900	19840	19850	19850	19840	168
299	20241127	151600	970777280	19840	19840	19840	19840	49
300	20241127	151500	969805120	19830	19830	19830	19830	30
301	20241127	151400	969210220	19840	19840	19850	19840	31
302	20241127	151300	968595170	19830	19830	19830	19830	24
303	20241127	151200	968119250	19820	19820	19820	19820	224
304	20241127	151100	963679570	19810	19800	19810	19800	52
305	20241127	151000	962649860	19800	19790	19800	19770	264
306	20241127	150900	957428510	19790	19790	19790	19790	56
307	20241127	150800	956320270	19780	19780	19780	19780	199
308	20241127	150700	952384050	19780	19780	19780	19780	223
309	20241127	150600	947973110	19800	19800	19800	19800	851
310	20241127	150500	931123310	19800	19800	19800	19800	12
311	20241127	150400	930885710	19790	19790	19790	19790	0
312	20241127	150300	930885710	19790	19790	19790	19790	30
313	20241127	150200	930292010	19790	19790	19790	19790	0
314	20241127	150100	930292010	19790	19800	19800	19790	140
315	20241127	150000	927521250	19820	19810	19820	19810	55
316	20241127	145900	926431680	19810	19810	19810	19810	2
317	20241127	145800	926392060	19820	19800	19820	19800	107
318	20241127	145700	924272430	19790	19810	19810	19790	890
319	20241127	145600	906650540	19810	19810	19810	19810	0
320	20241127	145500	906650540	19810	19810	19810	19810	20
321	20241127	145400	906254340	19810	19810	19810	19810	13
322	20241127	145300	905996810	19810	19810	19810	19810	0
323	20241127	145200	905996810	19810	19810	19810	19810	0
324	20241127	145100	905996810	19810	19810	19810	19810	0
325	20241127	145000	905996810	19810	19810	19810	19810	0
326	20241127	144900	905996810	19810	19810	19810	19810	201
327	20241127	144800	902015000	19820	19820	19820	19820	0
328	20241127	144700	902015000	19820	19820	19820	19820	1
329	20241127	144600	901995180	19810	19810	19810	19810	68
330	20241127	144500	900648100	19810	19820	19820	19810	304
331	20241127	144400	894624820	19820	19820	19820	19820	1
332	20241127	144300	894605000	19820	19810	19820	19810	140
333	20241127	144200	891830250	19810	19810	19810	19810	100
334	20241127	144100	889849250	19820	19820	19820	19820	1
335	20241127	144000	889829430	19810	19810	19810	19810	0
336	20241127	143900	889829430	19810	19810	19810	19810	0
337	20241127	143800	889829430	19810	19810	19810	19810	0
338	20241127	143700	889829430	19810	19810	19810	19810	4
339	20241127	143600	889750190	19810	19810	19810	19810	55
340	20241127	143500	888660640	19820	19820	19820	19820	15
341	20241127	143400	888363340	19810	19810	19810	19810	200
342	20241127	143300	884401340	19820	19820	19820	19820	65
343	20241127	143200	883113040	19820	19820	19820	19820	427
344	20241127	143100	874649900	19810	19810	19810	19810	0
345	20241127	143000	874649900	19810	19810	19810	19810	5
346	20241127	142900	874550850	19820	19820	19820	19820	0
347	20241127	142800	874550850	19820	19820	19820	19820	0
348	20241127	142700	874550850	19820	19820	19820	19820	3
349	20241127	142600	874491390	19820	19820	19820	19820	0
350	20241127	142500	874491390	19820	19820	19820	19820	19
351	20241127	142400	874114810	19810	19810	19810	19810	1
352	20241127	142300	874095000	19820	19820	19820	19820	1
353	20241127	142200	874075180	19820	19820	19820	19820	0
354	20241127	142100	874075180	19820	19810	19820	19810	105
355	20241127	142000	871994110	19810	19810	19810	19810	0
356	20241127	141900	871994110	19810	19810	19810	19810	15
357	20241127	141800	871696960	19810	19810	19810	19810	400
358	20241127	141700	863772960	19790	19790	19790	19790	3
359	20241127	141600	863713590	19800	19810	19810	19800	1344
360	20241127	141500	837100220	19820	19820	19820	19820	9
361	20241127	141400	836921840	19820	19820	19820	19820	0
362	20241127	141300	836921840	19820	19820	19820	19820	0
363	20241127	141200	836921840	19820	19820	19820	19820	0
364	20241127	141100	836921840	19820	19820	19820	19820	0
365	20241127	141000	836921840	19820	19810	19820	19810	152
366	20241127	140900	833910580	19800	19810	19810	19800	201
367	20241127	140800	829930770	19810	19810	19810	19810	65
368	20241127	140700	828643120	19830	19830	19830	19830	400
369	20241127	140600	820711120	19830	19830	19830	19810	325
370	20241127	140500	814271080	19830	19830	19830	19830	0
371	20241127	140400	814271080	19830	19830	19830	19830	35
372	20241127	140300	813577030	19830	19830	19830	19830	0
373	20241127	140200	813577030	19830	19830	19850	19830	106
374	20241127	140100	811475030	19840	19840	19840	19840	0
375	20241127	140000	811475030	19840	19840	19840	19840	54
376	20241127	135900	810403670	19830	19830	19830	19830	0
377	20241127	135800	810403670	19830	19830	19830	19820	143
378	20241127	135700	807568000	19820	19820	19820	19820	1
379	20241127	135600	807548180	19820	19860	19860	19820	628
380	20241127	135500	795084360	19870	19870	19870	19870	0
381	20241127	135400	795084360	19870	19870	19870	19870	4
382	20241127	135300	795004880	19870	19870	19870	19870	0
383	20241127	135200	795004880	19870	19870	19870	19870	0
384	20241127	135100	795004880	19870	19870	19870	19870	3
385	20241127	135000	794945270	19870	19870	19870	19870	11
386	20241127	134900	794726700	19870	19870	19870	19870	69
387	20241127	134800	793355670	19880	19880	19880	19880	0
388	20241127	134700	793355670	19880	19880	19880	19880	0
389	20241127	134600	793355670	19880	19880	19880	19880	0
390	20241127	134500	793355670	19880	19880	19880	19880	37
391	20241127	134400	792620110	19880	19880	19880	19880	38
392	20241127	134300	791864670	19900	19900	19900	19900	0
393	20241127	134200	791864670	19900	19900	19900	19900	10
394	20241127	134100	791665670	19890	19880	19890	19880	38
395	20241127	134000	790909870	19890	19890	19900	19890	4
396	20241127	133900	790830300	19920	19930	19930	19920	88
397	20241127	133800	789077330	19930	19930	19930	19930	0
398	20241127	133700	789077330	19930	19930	19930	19930	123
399	20241127	133600	786625940	19930	19920	19930	19920	4
400	20241127	133500	786546240	19930	19880	19930	19880	317
401	20241127	133400	780234830	19870	19870	19870	19870	71
402	20241127	133300	778824060	19870	19870	19870	19870	0
403	20241127	133200	778824060	19870	19870	19870	19870	231
404	20241127	133100	774234090	19880	19910	19910	19880	1700
405	20241127	133000	740424860	19910	19910	19910	19910	257
406	20241127	132900	735307990	19930	19950	19960	19930	213
407	20241127	132800	731058100	19950	19950	19950	19950	0
408	20241127	132700	731058100	19950	19950	19950	19950	0
409	20241127	132600	731058100	19950	19950	19950	19950	0
410	20241127	132500	731058100	19950	19950	19950	19950	0
411	20241127	132400	731058100	19950	19950	19950	19950	0
412	20241127	132300	731058100	19950	19950	19950	19950	1
413	20241127	132200	731038150	19950	19920	19950	19920	160
414	20241127	132100	727849830	19930	19930	19930	19930	0
415	20241127	132000	727849830	19930	19930	19930	19930	0
416	20241127	131900	727849830	19930	19930	19930	19930	0
417	20241127	131800	727849830	19930	19940	19950	19920	151
418	20241127	131700	724840030	19940	19940	19940	19940	18
419	20241127	131600	724481110	19940	19940	19940	19940	1
420	20241127	131500	724461170	19950	19940	19950	19940	67
421	20241127	131400	723125170	19930	19930	19930	19930	1
422	20241127	131300	723105240	19940	19940	19940	19940	21
423	20241127	131200	722686500	19940	19940	19940	19940	0
424	20241127	131100	722686500	19940	19930	19940	19930	76
425	20241127	131000	721171650	19930	19920	19930	19920	2
426	20241127	130900	721131800	19920	19920	19920	19920	1
427	20241127	130800	721111880	19930	19930	19930	19930	0
428	20241127	130700	721111880	19930	19920	19930	19920	300
429	20241127	130600	715133330	19920	19920	19920	19920	0
430	20241127	130500	715133330	19920	19920	19920	19920	0
431	20241127	130400	715133330	19920	19910	19920	19910	101
432	20241127	130300	713121970	19900	19910	19920	19900	71
433	20241127	130200	711709020	19930	19930	19930	19930	47
434	20241127	130100	710772310	19940	19940	19940	19940	1
435	20241127	130000	710752370	19950	19950	19950	19950	1
436	20241127	125900	710732420	19950	19960	19960	19930	275
437	20241127	125800	705244620	19970	19970	19970	19970	2
438	20241127	125700	705204680	19970	19970	19970	19970	12
439	20241127	125600	704965040	19970	19970	19970	19970	0
440	20241127	125500	704965040	19970	19970	19970	19970	1
441	20241127	125400	704945070	19970	19960	19970	19960	27
442	20241127	125300	704405890	19960	19920	19960	19920	310
443	20241127	125200	698227350	19910	19910	19910	19910	0
444	20241127	125100	698227350	19910	19910	19910	19910	3
445	20241127	125000	698167620	19910	19930	19930	19910	12
446	20241127	124900	697928640	19910	19950	19950	19910	1293
447	20241127	124800	672156760	19970	19970	19970	19970	0
448	20241127	124700	672156760	19970	19960	19970	19960	23
449	20241127	124600	671697580	19960	19960	19960	19960	5
450	20241127	124500	671597780	19960	19960	19960	19960	0
451	20241127	124400	671597780	19960	19960	19960	19960	0
452	20241127	124300	671597780	19960	19960	19960	19960	0
453	20241127	124200	671597780	19960	19960	19960	19960	8
454	20241127	124100	671438100	19990	19960	19990	19960	4
455	20241127	124000	671358200	19950	19950	19950	19950	0
456	20241127	123900	671358200	19950	19950	19990	19950	341
457	20241127	123800	664546920	19950	19940	19950	19940	102
458	20241127	123700	662512390	19940	19940	19940	19940	2
459	20241127	123600	662472510	19940	19940	19940	19940	0
460	20241127	123500	662472510	19940	19940	19940	19940	0
461	20241127	123400	662472510	19940	19940	19940	19940	201
462	20241127	123300	658464570	19950	19950	19950	19950	0
463	20241127	123200	658464570	19950	19950	19950	19950	0
464	20241127	123100	658464570	19950	19950	19950	19950	0
465	20241127	123000	658464570	19950	19950	19950	19950	0
466	20241127	122900	658464570	19950	19950	19950	19950	0
467	20241127	122800	658464570	19950	19950	19950	19950	5
468	20241127	122700	658364820	19950	19950	19950	19950	0
469	20241127	122600	658364820	19950	19950	19950	19950	0
470	20241127	122500	658364820	19950	19950	19950	19950	0
471	20241127	122400	658364820	19950	19950	19950	19950	10
472	20241127	122300	658165320	19940	19940	19940	19940	0
473	20241127	122200	658165320	19940	19890	19940	19890	770
474	20241127	122100	642837670	19890	19890	19890	19890	30
475	20241127	122000	642240970	19890	19920	19920	19890	692
476	20241127	121900	628469370	19930	19930	19930	19930	0
477	20241127	121800	628469370	19930	19930	19930	19930	5
478	20241127	121700	628369720	19930	19930	19930	19930	1
479	20241127	121600	628349790	19920	19930	19930	19920	142
480	20241127	121500	625519750	19940	19940	19940	19940	1
481	20241127	121400	625499810	19940	19940	19940	19940	0
482	20241127	121300	625499810	19940	19940	19940	19940	0
483	20241127	121200	625499810	19940	19930	19940	19930	22
484	20241127	121100	625061330	19920	19920	19920	19920	86
485	20241127	121000	623348210	19920	19920	19920	19920	1
486	20241127	120900	623328290	19920	19920	19920	19920	0
487	20241127	120800	623328290	19920	19920	19920	19920	0
488	20241127	120700	623328290	19920	19920	19920	19920	0
489	20241127	120600	623328290	19920	19920	19920	19920	1
490	20241127	120500	623308370	19930	19930	19930	19930	191
491	20241127	120400	619501740	19940	19940	19940	19940	0
492	20241127	120300	619501740	19940	19940	19940	19940	0
493	20241127	120200	619501740	19940	19920	19950	19920	802
494	20241127	120100	603517360	19920	19920	19920	19920	5
495	20241127	120000	603417760	19920	19920	19920	19920	0
496	20241127	115900	603417760	19920	19920	19920	19920	0
497	20241127	115800	603417760	19920	19920	19920	19920	0
498	20241127	115700	603417760	19920	19920	19920	19920	0
499	20241127	115600	603417760	19920	19910	19920	19910	2
500	20241127	115500	603377930	19910	19910	19910	19910	1
501	20241127	115400	603358020	19930	19950	19950	19930	144
502	20241127	115300	600486660	19950	19950	19950	19950	0
503	20241127	115200	600486660	19950	19950	19950	19950	0
504	20241127	115100	600486660	19950	19950	19950	19950	2
505	20241127	115000	600446760	19940	19940	19940	19940	50
506	20241127	114900	599449760	19940	19940	19940	19940	2
507	20241127	114800	599409880	19950	19920	19950	19920	3051
508	20241127	114700	538632620	19920	19920	19920	19920	0
509	20241127	114600	538632620	19920	19920	19920	19920	0
510	20241127	114500	538632620	19920	19920	19920	19920	0
511	20241127	114400	538632620	19920	19900	19920	19900	90
512	20241127	114300	536841310	19900	19900	19900	19900	1
513	20241127	114200	536821410	19900	19900	19900	19900	100
514	20241127	114100	534831410	19890	19890	19890	19890	7
515	20241127	114000	534692180	19900	19950	19950	19900	1230
516	20241127	113900	510189560	19970	19970	19970	19970	0
517	20241127	113800	510189560	19970	19950	19970	19950	2
518	20241127	113700	510149640	19970	19950	19970	19950	15
519	20241127	113600	509850290	19950	19950	19950	19950	0
520	20241127	113500	509850290	19950	19940	19950	19940	25
521	20241127	113400	509351740	19950	19950	19950	19950	0
522	20241127	113300	509351740	19950	19950	19950	19950	10
523	20241127	113200	509152240	19950	19950	19950	19950	17
524	20241127	113100	508813090	19950	19960	19960	19950	4
525	20241127	113000	508733270	19950	19940	19950	19940	102
526	20241127	112900	506698560	19960	19960	19960	19960	82
527	20241127	112800	505061840	19960	19960	19960	19960	0
528	20241127	112700	505061840	19960	19940	19960	19940	806
529	20241127	112600	488977020	19940	19940	19940	19940	40
530	20241127	112500	488179420	19940	19950	19950	19940	4
531	20241127	112400	488099640	19950	19950	19950	19950	50
532	20241127	112300	487102140	19940	19940	19940	19940	0
533	20241127	112200	487102140	19940	19940	19940	19940	49
534	20241127	112100	486125080	19940	19940	19940	19940	0
535	20241127	112000	486125080	19940	19940	19940	19940	0
536	20241127	111900	486125080	19940	19940	19940	19940	10
537	20241127	111800	485925680	19940	19940	19940	19940	1
538	20241127	111700	485905740	19930	19930	19930	19930	0
539	20241127	111600	485905740	19930	19920	19930	19920	23
540	20241127	111500	485447450	19920	19920	19920	19920	0
541	20241127	111400	485447450	19920	19940	19940	19920	13
542	20241127	111300	485188250	19950	19930	19950	19930	5
543	20241127	111200	485088560	19920	19920	19920	19920	7
544	20241127	111100	484949120	19910	19910	19910	19910	0
545	20241127	111000	484949120	19910	19900	19910	19900	316
546	20241127	110900	478657720	19890	19890	19890	19890	0
547	20241127	110800	478657720	19890	19890	19890	19890	0
548	20241127	110700	478657720	19890	19890	19890	19890	0
549	20241127	110600	478657720	19890	19890	19890	19890	0
550	20241127	110500	478657720	19890	19890	19890	19890	11
551	20241127	110400	478438930	19900	19900	19900	19900	3
552	20241127	110300	478379230	19890	19890	19890	19890	0
553	20241127	110200	478379230	19890	19890	19890	19890	0
554	20241127	110100	478379230	19890	19890	19890	19890	0
555	20241127	110000	478379230	19890	19890	19890	19890	65
556	20241127	105900	477086380	19890	19890	19890	19890	0
557	20241127	105800	477086380	19890	19890	19890	19890	0
558	20241127	105700	477086380	19890	19890	19890	19890	0
559	20241127	105600	477086380	19890	19900	19900	19890	26
560	20241127	105500	476569110	19900	19910	19910	19900	58
561	20241127	105400	475414900	19900	19900	19900	19900	1
562	20241127	105300	475395000	19890	19880	19890	19880	2
563	20241127	105200	475355230	19900	19890	19900	19890	253
564	20241127	105100	470321970	19890	19890	19890	19890	10
565	20241127	105000	470123070	19890	19890	19890	19890	1
566	20241127	104900	470103180	19890	19890	19890	19890	0
567	20241127	104800	470103180	19890	19890	19900	19890	59
568	20241127	104700	468929300	19920	19940	19940	19920	660
569	20241127	104600	455774940	19950	19950	19950	19950	1
570	20241127	104500	455754990	19950	19940	19950	19940	3
571	20241127	104400	455695150	19940	19940	19940	19940	136
572	20241127	104300	452983310	19940	19940	19940	19940	27
573	20241127	104200	452444930	19930	19880	19930	19880	647
574	20241127	104100	439563990	19870	19870	19870	19870	39
575	20241127	104000	438789060	19870	19870	19870	19870	5
576	20241127	103900	438689710	19870	19870	19870	19870	6
577	20241127	103800	438570490	19860	19860	19860	19860	0
578	20241127	103700	438570490	19860	19900	19900	19860	340
579	20241127	103600	431811640	19900	19900	19900	19900	0
580	20241127	103500	431811640	19900	19930	19930	19900	401
581	20241127	103400	423827280	19940	19940	19940	19940	0
582	20241127	103300	423827280	19940	19940	19940	19940	13
583	20241127	103200	423568060	19940	19940	19940	19940	8
584	20241127	103100	423408540	19930	19930	19930	19930	0
585	20241127	103000	423408540	19930	19930	19930	19930	501
586	20241127	102900	413423610	19930	19930	19930	19930	0
587	20241127	102800	413423610	19930	19930	19930	19930	14
588	20241127	102700	413144590	19930	19930	19930	19930	23
589	20241127	102600	412686200	19930	19930	19930	19930	0
590	20241127	102500	412686200	19930	19930	19930	19930	0
591	20241127	102400	412686200	19930	19930	19930	19930	20
592	20241127	102300	412287600	19930	19900	19930	19890	152
593	20241127	102200	409262590	19900	19900	19900	19900	0
594	20241127	102100	409262590	19900	19900	19900	19900	129
595	20241127	102000	406695490	19900	19900	19900	19900	13
596	20241127	101900	406436790	19900	19900	19910	19900	6
597	20241127	101800	406317380	19900	19900	19900	19900	3
598	20241127	101700	406257680	19900	19950	19950	19900	1002
599	20241127	101600	386291690	19970	19970	19970	19970	0
600	20241127	101500	386291690	19970	19970	19970	19970	11
601	20241127	101400	386072020	19980	19950	19980	19940	413
602	20241127	101300	377831700	19940	19930	19950	19930	20
603	20241127	101200	377432880	19950	19950	19950	19950	0
604	20241127	101100	377432880	19950	19860	19950	19850	552
605	20241127	101000	366456890	19870	19820	19870	19820	316
606	20241127	100900	360190530	19850	19850	19850	19850	0
607	20241127	100800	360190530	19850	19820	19850	19820	3
608	20241127	100700	360131020	19840	19800	19840	19790	795
609	20241127	100600	344379600	19800	19810	19810	19800	261
610	20241127	100500	339211500	19810	19810	19810	19810	248
611	20241127	100400	334298620	19810	19820	19820	19810	168
612	20241127	100300	330969730	19820	19830	19830	19820	113
613	20241127	100200	328729810	19830	19830	19830	19830	154
614	20241127	100100	325675990	19850	19830	19850	19830	975
615	20241127	100000	306329810	19840	19850	19860	19830	208
616	20241127	095900	302203030	19850	19860	19870	19850	301
617	20241127	095800	296226030	19860	19860	19860	19860	56
618	20241127	095700	295113870	19870	19920	19920	19870	719
619	20241127	095600	280817290	19920	19860	19920	19860	454
620	20241127	095500	271793140	19860	19870	19870	19860	192
621	20241127	095400	267979520	19860	19860	19870	19860	92
622	20241127	095300	266152380	19870	19870	19890	19860	391
623	20241127	095200	258383200	19910	19870	19920	19860	226
624	20241127	095100	253888980	19900	19880	19900	19870	401
625	20241127	095000	245914350	19890	19860	19890	19860	379
626	20241127	094900	238383620	19860	19870	19880	19860	162
627	20241127	094800	235165000	19870	19860	19880	19860	5
628	20241127	094700	235065640	19860	19860	19860	19860	88
629	20241127	094600	233317960	19880	19940	19940	19850	105
630	20241127	094500	231231570	19940	19940	19940	19940	0
631	20241127	094400	231231570	19940	19930	19950	19890	74
632	20241127	094300	229756730	19950	19890	19950	19890	79
633	20241127	094200	228182680	19900	19920	19940	19880	124
634	20241127	094100	225713420	19930	19900	19930	19900	417
635	20241127	094000	217412920	19890	19880	19900	19880	681
636	20241127	093900	203869620	19880	19880	19880	19880	1
637	20241127	093800	203849740	19820	19820	19820	19820	0
638	20241127	093700	203849740	19820	19850	19850	19820	144
639	20241127	093600	200991700	19850	19850	19850	19850	0
640	20241127	093500	200991700	19850	19880	19890	19850	197
641	20241127	093400	197078000	19900	19890	19910	19880	21
642	20241127	093300	196660290	19910	19880	19910	19880	53
643	20241127	093200	195605610	19870	19870	19870	19870	10
644	20241127	093100	195406910	19860	19890	19890	19860	2
645	20241127	093000	195367160	19850	19800	19850	19800	341
646	20241127	092900	188611090	19800	19830	19830	19800	467
647	20241127	092800	179360200	19820	19810	19830	19800	386
648	20241127	092700	171713080	19810	19890	19890	19810	1625
649	20241127	092600	139450400	19910	19920	19920	19890	526
650	20241127	092500	128981640	19940	19930	19940	19930	2
651	20241127	092400	128941770	19940	19920	19990	19920	104
652	20241127	092300	126866790	19930	19900	19930	19900	220
653	20241127	092200	122488660	19890	19870	19900	19870	425
654	20241127	092100	114039790	19860	19950	19960	19860	1841
655	20241127	092000	77383690	19960	19950	19960	19920	221
656	20241127	091900	72976700	19970	19980	19980	19970	336
657	20241127	091800	66265720	19990	19990	19990	19980	112
658	20241127	091700	64026850	19970	19970	19970	19970	95
659	20241127	091600	62129700	19970	19950	19970	19950	170
660	20241127	091500	58738100	19970	19970	19970	19950	666
661	20241127	091400	45444040	19980	19980	19980	19980	26
662	20241127	091300	44924560	19970	19970	19970	19970	0
663	20241127	091200	44924560	19970	19970	19970	19970	3
664	20241127	091100	44864650	19950	19940	19950	19940	7
665	20241127	091000	44725060	19940	20000	20000	19930	138
666	20241127	090900	41969680	20000	20000	20000	20000	0
667	20241127	090800	41969680	20000	20000	20000	20000	51
668	20241127	090700	40949680	20000	20000	20000	20000	185
669	20241127	090600	37249680	20000	20000	20000	20000	101
670	20241127	090500	35229680	19910	19990	19990	19910	65
671	20241127	090400	33932490	19990	19910	19990	19910	26
672	20241127	090300	33413550	19990	19990	19990	19990	104
673	20241127	090200	31334590	19990	19990	19990	19990	190
674	20241127	090100	27536490	19990	20000	20000	19910	208
675	20241127	090000	23381900	20000	20050	20100	19960	1167