KissMeData/163730/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202400	1978763540	8890	8890	8890	8890	4536
3	20241122	202300	1978763540	8890	8890	8890	8890	0
4	20241122	202200	1978763540	8890	8890	8890	8890	0
5	20241122	202100	1978763540	8890	8890	8890	8890	0
6	20241122	202000	1978763540	8890	8890	8890	8890	0
7	20241122	201900	1978763540	8890	8890	8890	8890	0
8	20241122	201800	1978763540	8890	8890	8890	8890	0
9	20241122	201700	1978763540	8890	8890	8890	8890	0
10	20241122	201600	1978763540	8890	8890	8890	8890	0
11	20241122	201500	1978763540	8890	8890	8890	8890	0
12	20241122	201400	1978763540	8890	8890	8890	8890	0
13	20241122	201300	1978763540	8890	8890	8890	8890	0
14	20241122	201200	1978763540	8890	8890	8890	8890	0
15	20241122	201100	1978763540	8890	8890	8890	8890	0
16	20241122	201000	1978763540	8890	8890	8890	8890	0
17	20241122	200900	1978763540	8890	8890	8890	8890	0
18	20241122	200800	1978763540	8890	8890	8890	8890	0
19	20241122	200700	1978763540	8890	8890	8890	8890	0
20	20241122	200600	1978763540	8890	8890	8890	8890	0
21	20241122	200500	1978763540	8890	8890	8890	8890	0
22	20241122	200400	1978763540	8890	8890	8890	8890	0
23	20241122	200300	1978763540	8890	8890	8890	8890	0
24	20241122	200200	1978763540	8890	8890	8890	8890	0
25	20241122	200100	1978763540	8890	8890	8890	8890	0
26	20241122	200000	1978763540	8890	8890	8890	8890	0
27	20241122	195900	1978763540	8890	8890	8890	8890	0
28	20241122	195800	1978763540	8890	8890	8890	8890	0
29	20241122	195700	1978763540	8890	8890	8890	8890	0
30	20241122	195600	1978763540	8890	8890	8890	8890	0
31	20241122	195500	1978763540	8890	8890	8890	8890	0
32	20241122	195400	1978763540	8890	8890	8890	8890	4536
33	20241122	195300	1978763540	8890	8890	8890	8890	0
34	20241122	195200	1978763540	8890	8890	8890	8890	0
35	20241122	195100	1978763540	8890	8890	8890	8890	0
36	20241122	195000	1978763540	8890	8890	8890	8890	0
37	20241122	194900	1978763540	8890	8890	8890	8890	0
38	20241122	194800	1978763540	8890	8890	8890	8890	0
39	20241122	194700	1978763540	8890	8890	8890	8890	0
40	20241122	194600	1978763540	8890	8890	8890	8890	0
41	20241122	194500	1978763540	8890	8890	8890	8890	0
42	20241122	194400	1978763540	8890	8890	8890	8890	0
43	20241122	194300	1978763540	8890	8890	8890	8890	0
44	20241122	194200	1978763540	8890	8890	8890	8890	0
45	20241122	194100	1978763540	8890	8890	8890	8890	0
46	20241122	194000	1978763540	8890	8890	8890	8890	0
47	20241122	193900	1978763540	8890	8890	8890	8890	0
48	20241122	193800	1978763540	8890	8890	8890	8890	0
49	20241122	193700	1978763540	8890	8890	8890	8890	0
50	20241122	193600	1978763540	8890	8890	8890	8890	0
51	20241122	193500	1978763540	8890	8890	8890	8890	0
52	20241122	193400	1978763540	8890	8890	8890	8890	0
53	20241122	193300	1978763540	8890	8890	8890	8890	0
54	20241122	193200	1978763540	8890	8890	8890	8890	0
55	20241122	193100	1978763540	8890	8890	8890	8890	0
56	20241122	193000	1978763540	8890	8890	8890	8890	0
57	20241122	192900	1978763540	8890	8890	8890	8890	0
58	20241122	192800	1978763540	8890	8890	8890	8890	0
59	20241122	192700	1978763540	8890	8890	8890	8890	0
60	20241122	192600	1978763540	8890	8890	8890	8890	0
61	20241122	192500	1978763540	8890	8890	8890	8890	0
62	20241122	192400	1978763540	8890	8890	8890	8890	4536
63	20241122	192300	1978763540	8890	8890	8890	8890	0
64	20241122	192200	1978763540	8890	8890	8890	8890	0
65	20241122	192100	1978763540	8890	8890	8890	8890	0
66	20241122	192000	1978763540	8890	8890	8890	8890	0
67	20241122	191900	1978763540	8890	8890	8890	8890	0
68	20241122	191800	1978763540	8890	8890	8890	8890	0
69	20241122	191700	1978763540	8890	8890	8890	8890	0
70	20241122	191600	1978763540	8890	8890	8890	8890	0
71	20241122	191500	1978763540	8890	8890	8890	8890	0
72	20241122	191400	1978763540	8890	8890	8890	8890	0
73	20241122	191300	1978763540	8890	8890	8890	8890	0
74	20241122	191200	1978763540	8890	8890	8890	8890	0
75	20241122	191100	1978763540	8890	8890	8890	8890	0
76	20241122	191000	1978763540	8890	8890	8890	8890	0
77	20241122	190900	1978763540	8890	8890	8890	8890	0
78	20241122	190800	1978763540	8890	8890	8890	8890	0
79	20241122	190700	1978763540	8890	8890	8890	8890	0
80	20241122	190600	1978763540	8890	8890	8890	8890	0
81	20241122	190500	1978763540	8890	8890	8890	8890	0
82	20241122	190400	1978763540	8890	8890	8890	8890	0
83	20241122	190300	1978763540	8890	8890	8890	8890	0
84	20241122	190200	1978763540	8890	8890	8890	8890	0
85	20241122	190100	1978763540	8890	8890	8890	8890	0
86	20241122	190000	1978763540	8890	8890	8890	8890	0
87	20241122	185900	1978763540	8890	8890	8890	8890	0
88	20241122	185800	1978763540	8890	8890	8890	8890	0
89	20241122	185700	1978763540	8890	8890	8890	8890	0
90	20241122	185600	1978763540	8890	8890	8890	8890	0
91	20241122	185500	1978763540	8890	8890	8890	8890	0
92	20241122	185400	1978763540	8890	8890	8890	8890	4536
93	20241122	185300	1978763540	8890	8890	8890	8890	0
94	20241122	185200	1978763540	8890	8890	8890	8890	0
95	20241122	185100	1978763540	8890	8890	8890	8890	0
96	20241122	185000	1978763540	8890	8890	8890	8890	0
97	20241122	184900	1978763540	8890	8890	8890	8890	0
98	20241122	184800	1978763540	8890	8890	8890	8890	0
99	20241122	184700	1978763540	8890	8890	8890	8890	0
100	20241122	184600	1978763540	8890	8890	8890	8890	0
101	20241122	184500	1978763540	8890	8890	8890	8890	0
102	20241122	184400	1978763540	8890	8890	8890	8890	0
103	20241122	184300	1978763540	8890	8890	8890	8890	0
104	20241122	184200	1978763540	8890	8890	8890	8890	0
105	20241122	184100	1978763540	8890	8890	8890	8890	0
106	20241122	184000	1978763540	8890	8890	8890	8890	0
107	20241122	183900	1978763540	8890	8890	8890	8890	0
108	20241122	183800	1978763540	8890	8890	8890	8890	0
109	20241122	183700	1978763540	8890	8890	8890	8890	0
110	20241122	183600	1978763540	8890	8890	8890	8890	0
111	20241122	183500	1978763540	8890	8890	8890	8890	0
112	20241122	183400	1978763540	8890	8890	8890	8890	0
113	20241122	183300	1978763540	8890	8890	8890	8890	0
114	20241122	183200	1978763540	8890	8890	8890	8890	0
115	20241122	183100	1978763540	8890	8890	8890	8890	0
116	20241122	183000	1978763540	8890	8890	8890	8890	0
117	20241122	182900	1978763540	8890	8890	8890	8890	0
118	20241122	182800	1978763540	8890	8890	8890	8890	0
119	20241122	182700	1978763540	8890	8890	8890	8890	0
120	20241122	182600	1978763540	8890	8890	8890	8890	0
121	20241122	182500	1978763540	8890	8890	8890	8890	0
122	20241122	182400	1978763540	8890	8890	8890	8890	4536
123	20241122	182300	1978763540	8890	8890	8890	8890	0
124	20241122	182200	1978763540	8890	8890	8890	8890	0
125	20241122	182100	1978763540	8890	8890	8890	8890	0
126	20241122	182000	1978763540	8890	8890	8890	8890	0
127	20241122	181900	1978763540	8890	8890	8890	8890	0
128	20241122	181800	1978763540	8890	8890	8890	8890	0
129	20241122	181700	1978763540	8890	8890	8890	8890	0
130	20241122	181600	1978763540	8890	8890	8890	8890	0
131	20241122	181500	1978763540	8890	8890	8890	8890	0
132	20241122	181400	1978763540	8890	8890	8890	8890	0
133	20241122	181300	1978763540	8890	8890	8890	8890	0
134	20241122	181200	1978763540	8890	8890	8890	8890	0
135	20241122	181100	1978763540	8890	8890	8890	8890	0
136	20241122	181000	1978763540	8890	8890	8890	8890	0
137	20241122	180900	1978763540	8890	8890	8890	8890	0
138	20241122	180800	1978763540	8890	8890	8890	8890	0
139	20241122	180700	1978763540	8890	8890	8890	8890	0
140	20241122	180600	1978763540	8890	8890	8890	8890	0
141	20241122	180500	1978763540	8890	8890	8890	8890	0
142	20241122	180400	1978763540	8890	8890	8890	8890	0
143	20241122	180300	1978763540	8890	8890	8890	8890	0
144	20241122	180200	1978763540	8890	8890	8890	8890	0
145	20241122	180100	1978763540	8890	8890	8890	8890	0
146	20241122	180000	1978763540	8890	8890	8890	8890	0
147	20241122	175900	1978763540	8890	8890	8890	8890	0
148	20241122	175800	1978763540	8890	8890	8890	8890	0
149	20241122	175700	1978763540	8890	8890	8890	8890	0
150	20241122	175600	1978763540	8890	8890	8890	8890	0
151	20241122	175500	1978763540	8890	8890	8890	8890	0
152	20241122	175400	1978763540	8890	8890	8890	8890	4536
153	20241122	175300	1978763540	8890	8890	8890	8890	0
154	20241122	175200	1978763540	8890	8890	8890	8890	0
155	20241122	175100	1978763540	8890	8890	8890	8890	0
156	20241122	175000	1978763540	8890	8890	8890	8890	0
157	20241122	174900	1978763540	8890	8890	8890	8890	0
158	20241122	174800	1978763540	8890	8890	8890	8890	0
159	20241122	174700	1978763540	8890	8890	8890	8890	0
160	20241122	174600	1978763540	8890	8890	8890	8890	0
161	20241122	174500	1978763540	8890	8890	8890	8890	0
162	20241122	174400	1978763540	8890	8890	8890	8890	0
163	20241122	174300	1978763540	8890	8890	8890	8890	0
164	20241122	174200	1978763540	8890	8890	8890	8890	0
165	20241122	174100	1978763540	8890	8890	8890	8890	0
166	20241122	174000	1978763540	8890	8890	8890	8890	0
167	20241122	173900	1978763540	8890	8890	8890	8890	0
168	20241122	173800	1978763540	8890	8890	8890	8890	0
169	20241122	173700	1978763540	8890	8890	8890	8890	0
170	20241122	173600	1978763540	8890	8890	8890	8890	0
171	20241122	173500	1978763540	8890	8890	8890	8890	0
172	20241122	173400	1978763540	8890	8890	8890	8890	0
173	20241122	173300	1978763540	8890	8890	8890	8890	0
174	20241122	173200	1978763540	8890	8890	8890	8890	0
175	20241122	173100	1978763540	8890	8890	8890	8890	0
176	20241122	173000	1978763540	8890	8890	8890	8890	0
177	20241122	172900	1978763540	8890	8890	8890	8890	0
178	20241122	172800	1978763540	8890	8890	8890	8890	0
179	20241122	172700	1978763540	8890	8890	8890	8890	0
180	20241122	172600	1978763540	8890	8890	8890	8890	0
181	20241122	172500	1978763540	8890	8890	8890	8890	0
182	20241122	172400	1978763540	8890	8890	8890	8890	4536
183	20241122	172300	1978763540	8890	8890	8890	8890	0
184	20241122	172200	1978763540	8890	8890	8890	8890	0
185	20241122	172100	1978763540	8890	8890	8890	8890	0
186	20241122	172000	1978763540	8890	8890	8890	8890	0
187	20241122	171900	1978763540	8890	8890	8890	8890	0
188	20241122	171800	1978763540	8890	8890	8890	8890	0
189	20241122	171700	1978763540	8890	8890	8890	8890	0
190	20241122	171600	1978763540	8890	8890	8890	8890	0
191	20241122	171500	1978763540	8890	8890	8890	8890	0
192	20241122	171400	1978763540	8890	8890	8890	8890	0
193	20241122	171300	1978763540	8890	8890	8890	8890	0
194	20241122	171200	1978763540	8890	8890	8890	8890	0
195	20241122	171100	1978763540	8890	8890	8890	8890	0
196	20241122	171000	1978763540	8890	8890	8890	8890	0
197	20241122	170900	1978763540	8890	8890	8890	8890	0
198	20241122	170800	1978763540	8890	8890	8890	8890	0
199	20241122	170700	1978763540	8890	8890	8890	8890	0
200	20241122	170600	1978763540	8890	8890	8890	8890	0
201	20241122	170500	1978763540	8890	8890	8890	8890	0
202	20241122	170400	1978763540	8890	8890	8890	8890	0
203	20241122	170300	1978763540	8890	8890	8890	8890	0
204	20241122	170200	1978763540	8890	8890	8890	8890	0
205	20241122	170100	1978763540	8890	8890	8890	8890	0
206	20241122	170000	1978763540	8890	8890	8890	8890	0
207	20241122	165900	1978763540	8890	8890	8890	8890	0
208	20241122	165800	1978763540	8890	8890	8890	8890	0
209	20241122	165700	1978763540	8890	8890	8890	8890	0
210	20241122	165600	1978763540	8890	8890	8890	8890	0
211	20241122	165500	1978763540	8890	8890	8890	8890	0
212	20241122	165400	1978763540	8890	8890	8890	8890	4536
213	20241122	165300	1978763540	8890	8890	8890	8890	0
214	20241122	165200	1978763540	8890	8890	8890	8890	0
215	20241122	165100	1978763540	8890	8890	8890	8890	0
216	20241122	165000	1978763540	8890	8890	8890	8890	0
217	20241122	164900	1978763540	8890	8890	8890	8890	0
218	20241122	164800	1978763540	8890	8890	8890	8890	0
219	20241122	164700	1978763540	8890	8890	8890	8890	0
220	20241122	164600	1978763540	8890	8890	8890	8890	0
221	20241122	164500	1978763540	8890	8890	8890	8890	0
222	20241122	164400	1978763540	8890	8890	8890	8890	0
223	20241122	164300	1978763540	8890	8890	8890	8890	0
224	20241122	164200	1978763540	8890	8890	8890	8890	0
225	20241122	164100	1978763540	8890	8890	8890	8890	0
226	20241122	164000	1978763540	8890	8890	8890	8890	0
227	20241122	163900	1978763540	8890	8890	8890	8890	0
228	20241122	163800	1978763540	8890	8890	8890	8890	0
229	20241122	163700	1978763540	8890	8890	8890	8890	0
230	20241122	163600	1978763540	8890	8890	8890	8890	0
231	20241122	163500	1978763540	8890	8890	8890	8890	0
232	20241122	163400	1978763540	8890	8890	8890	8890	0
233	20241122	163300	1978763540	8890	8890	8890	8890	0
234	20241122	163200	1978763540	8890	8890	8890	8890	0
235	20241122	163100	1978763540	8890	8890	8890	8890	0
236	20241122	163000	1978763540	8890	8890	8890	8890	0
237	20241122	162900	1978763540	8890	8890	8890	8890	0
238	20241122	162800	1978763540	8890	8890	8890	8890	0
239	20241122	162700	1978763540	8890	8890	8890	8890	0
240	20241122	162600	1978763540	8890	8890	8890	8890	0
241	20241122	162500	1978763540	8890	8890	8890	8890	0
242	20241122	162400	1978763540	8890	8890	8890	8890	4536
243	20241122	162300	1978763540	8890	8890	8890	8890	0
244	20241122	162200	1978763540	8890	8890	8890	8890	0
245	20241122	162100	1978763540	8890	8890	8890	8890	0
246	20241122	162000	1978763540	8890	8890	8890	8890	0
247	20241122	161900	1978763540	8890	8890	8890	8890	0
248	20241122	161800	1978763540	8890	8890	8890	8890	0
249	20241122	161700	1978763540	8890	8890	8890	8890	0
250	20241122	161600	1978763540	8890	8890	8890	8890	0
251	20241122	161500	1978763540	8890	8890	8890	8890	0
252	20241122	161400	1978763540	8890	8890	8890	8890	0
253	20241122	161300	1978763540	8890	8890	8890	8890	0
254	20241122	161200	1978763540	8890	8890	8890	8890	0
255	20241122	161100	1978763540	8890	8890	8890	8890	0
256	20241122	161000	1978763540	8890	8890	8890	8890	0
257	20241122	160900	1978763540	8890	8890	8890	8890	0
258	20241122	160800	1978763540	8890	8890	8890	8890	0
259	20241122	160700	1978763540	8890	8890	8890	8890	0
260	20241122	160600	1978763540	8890	8890	8890	8890	0
261	20241122	160500	1978763540	8890	8890	8890	8890	0
262	20241122	160400	1978763540	8890	8890	8890	8890	0
263	20241122	160300	1978763540	8890	8890	8890	8890	0
264	20241122	160200	1978763540	8890	8890	8890	8890	0
265	20241122	160100	1978763540	8890	8890	8890	8890	0
266	20241122	160000	1978763540	8890	8890	8890	8890	0
267	20241122	155900	1978763540	8890	8890	8890	8890	0
268	20241122	155800	1978763540	8890	8890	8890	8890	0
269	20241122	155700	1978763540	8890	8890	8890	8890	0
270	20241122	155600	1978763540	8890	8890	8890	8890	0
271	20241122	155500	1978763540	8890	8890	8890	8890	0
272	20241122	155400	1978763540	8890	8890	8890	8890	4536
273	20241122	155300	1978763540	8890	8890	8890	8890	0
274	20241122	155200	1978763540	8890	8890	8890	8890	0
275	20241122	155100	1978763540	8890	8890	8890	8890	0
276	20241122	155000	1978763540	8890	8890	8890	8890	0
277	20241122	154900	1978763540	8890	8890	8890	8890	0
278	20241122	154800	1978763540	8890	8890	8890	8890	0
279	20241122	154700	1978763540	8890	8890	8890	8890	0
280	20241122	154600	1978763540	8890	8890	8890	8890	0
281	20241122	154500	1978763540	8890	8890	8890	8890	0
282	20241122	154400	1978763540	8890	8890	8890	8890	0
283	20241122	154300	1978763540	8890	8890	8890	8890	0
284	20241122	154200	1978763540	8890	8890	8890	8890	0
285	20241122	154100	1978763540	8890	8890	8890	8890	0
286	20241122	154000	1978763540	8890	8890	8890	8890	0
287	20241122	153900	1978763540	8890	8890	8890	8890	0
288	20241122	153800	1978763540	8890	8890	8890	8890	0
289	20241122	153700	1978763540	8890	8890	8890	8890	0
290	20241122	153600	1978763540	8890	8890	8890	8890	0
291	20241122	153500	1978763540	8890	8890	8890	8890	0
292	20241122	153400	1978763540	8890	8890	8890	8890	0
293	20241122	153300	1978763540	8890	8890	8890	8890	0
294	20241122	153200	1978763540	8890	8890	8890	8890	0
295	20241122	153100	1978763540	8890	8890	8890	8890	0
296	20241122	153000	1978763540	8890	8890	8890	8890	4536
297	20241122	152900	1938438500	8910	8910	8910	8910	0
298	20241122	152800	1938438500	8910	8910	8910	8910	0
299	20241122	152700	1938438500	8910	8910	8910	8910	0
300	20241122	152600	1938438500	8910	8910	8910	8910	0
301	20241122	152500	1938438500	8910	8910	8910	8910	0
302	20241122	152400	1938438500	8910	8910	8910	8910	0
303	20241122	152300	1938438500	8910	8910	8910	8910	0
304	20241122	152200	1938438500	8910	8910	8910	8910	0
305	20241122	152100	1938438500	8910	8910	8910	8910	0
306	20241122	152000	1938438500	8910	8910	8910	8910	0
307	20241122	151900	1938438500	8910	8900	8910	8870	1211
308	20241122	151800	1927672750	8880	8880	8900	8880	819
309	20241122	151700	1920399140	8900	8890	8910	8880	227
310	20241122	151600	1918380130	8890	8890	8890	8890	148
311	20241122	151500	1917064410	8910	8900	8910	8890	96
312	20241122	151400	1916210840	8910	8900	8910	8900	263
313	20241122	151300	1913870130	8890	8890	8890	8890	450
314	20241122	151200	1909869630	8890	8890	8890	8890	651
315	20241122	151100	1904082240	8890	8900	8900	8890	616
316	20241122	151000	1898599920	8900	8910	8910	8900	126
317	20241122	150900	1897478350	8910	8910	8920	8910	171
318	20241122	150800	1895953740	8920	8910	8920	8910	30
319	20241122	150700	1895686420	8920	8910	8920	8900	335
320	20241122	150600	1892701470	8910	8930	8930	8910	298
321	20241122	150500	1890046270	8910	8910	8910	8910	0
322	20241122	150400	1890046270	8910	8930	8930	8910	32
323	20241122	150300	1889760750	8910	8910	8910	8910	0
324	20241122	150200	1889760750	8910	8910	8910	8910	13
325	20241122	150100	1889644920	8910	8930	8930	8910	286
326	20241122	150000	1887096600	8910	8910	8910	8910	41
327	20241122	145900	1886731290	8910	8910	8910	8910	107
328	20241122	145800	1885777920	8910	8920	8920	8910	241
329	20241122	145700	1883630010	8930	8930	8930	8930	3
330	20241122	145600	1883603220	8920	8930	8930	8920	169
331	20241122	145500	1882095720	8920	8920	8940	8920	1244
332	20241122	145400	1870979960	8920	8930	8930	8920	188
333	20241122	145300	1869301490	8940	8940	8940	8940	11
334	20241122	145200	1869203150	8930	8930	8930	8930	131
335	20241122	145100	1868033320	8930	8930	8930	8930	694
336	20241122	145000	1861835900	8930	8930	8930	8910	208
337	20241122	144900	1859980620	8930	8910	8930	8910	2
338	20241122	144800	1859962780	8930	8920	8930	8920	133
339	20241122	144700	1858775330	8920	8920	8920	8920	29
340	20241122	144600	1858516650	8910	8890	8910	8890	1728
341	20241122	144500	1843141410	8890	8890	8900	8890	248
342	20241122	144400	1840936680	8890	8890	8890	8890	11
343	20241122	144300	1840838890	8890	8900	8900	8890	448
344	20241122	144200	1836855070	8900	8900	8900	8900	532
345	20241122	144100	1832120270	8900	8900	8900	8900	10
346	20241122	144000	1832031270	8900	8910	8910	8900	210
347	20241122	143900	1830162240	8910	8900	8910	8900	574
348	20241122	143800	1825053580	8900	8880	8900	8880	55
349	20241122	143700	1824565130	8890	8890	8890	8890	30
350	20241122	143600	1824298430	8890	8900	8900	8890	10
351	20241122	143500	1824209520	8890	8890	8890	8890	206
352	20241122	143400	1822378180	8890	8890	8890	8890	40
353	20241122	143300	1822022580	8900	8880	8900	8880	4
354	20241122	143200	1821987020	8880	8890	8890	8880	117
355	20241122	143100	1820947820	8900	8910	8910	8900	462
356	20241122	143000	1816835960	8910	8900	8910	8900	1204
357	20241122	142900	1806119900	8900	8890	8900	8890	6
358	20241122	142800	1806066510	8890	8880	8890	8880	146
359	20241122	142700	1804768980	8880	8880	8880	8880	0
360	20241122	142600	1804768980	8880	8880	8880	8880	23
361	20241122	142500	1804564740	8890	8890	8890	8890	1
362	20241122	142400	1804555850	8890	8900	8900	8870	464
363	20241122	142300	1800440120	8870	8870	8870	8870	273
364	20241122	142200	1798018610	8910	8880	8910	8880	522
365	20241122	142100	1793379590	8910	8910	8910	8910	1
366	20241122	142000	1793370680	8920	8920	8920	8920	0
367	20241122	141900	1793370680	8920	8860	8920	8860	192
368	20241122	141800	1791669500	8860	8890	8890	8860	1400
369	20241122	141700	1779249170	8900	8900	8900	8900	1321
370	20241122	141600	1767492270	8920	8910	8920	8910	920
371	20241122	141500	1759295040	8910	8920	8920	8910	260
372	20241122	141400	1756976430	8940	8930	8940	8930	616
373	20241122	141300	1751472410	8930	8910	8930	8910	246
374	20241122	141200	1749280250	8900	8910	8910	8900	359
375	20241122	141100	1746083140	8910	8890	8910	8890	150
376	20241122	141000	1744747640	8900	8910	8910	8900	263
377	20241122	140900	1742406710	8920	8920	8920	8920	1
378	20241122	140800	1742397790	8910	8890	8910	8890	94
379	20241122	140700	1741561430	8900	8880	8900	8880	195
380	20241122	140600	1739828930	8880	8880	8880	8880	805
381	20241122	140500	1732680530	8880	8880	8880	8870	99
382	20241122	140400	1731801510	8880	8880	8880	8880	55
383	20241122	140300	1731313110	8880	8880	8880	8880	2
384	20241122	140200	1731295350	8880	8890	8890	8870	84
385	20241122	140100	1730549930	8870	8870	8870	8870	79
386	20241122	140000	1729849200	8870	8860	8870	8860	272
387	20241122	135900	1727439270	8860	8850	8860	8850	346
388	20241122	135800	1724376100	8850	8860	8860	8850	295
389	20241122	135700	1721763060	8860	8860	8860	8850	830
390	20241122	135600	1714409590	8860	8870	8870	8860	651
391	20241122	135500	1708638650	8870	8880	8880	8870	172
392	20241122	135400	1707111500	8870	8910	8910	8870	72
393	20241122	135300	1706470220	8910	8910	8910	8910	10
394	20241122	135200	1706381120	8910	8870	8910	8870	302
395	20241122	135100	1703702160	8870	8930	8930	8870	398
396	20241122	135000	1700167950	8900	8900	8900	8900	120
397	20241122	134900	1699099950	8930	8930	8930	8930	0
398	20241122	134800	1699099950	8930	8890	8930	8870	2130
399	20241122	134700	1680199650	8930	8930	8930	8900	3609
400	20241122	134600	1648079390	8900	8910	8910	8900	119
401	20241122	134500	1647019290	8940	8910	8940	8900	3398
402	20241122	134400	1616759020	8930	8940	8940	8920	5554
403	20241122	134300	1567191340	8950	8950	8950	8940	43
404	20241122	134200	1566806690	8940	8960	8960	8940	126
405	20241122	134100	1565680230	8930	8950	8950	8930	1106
406	20241122	134000	1555796330	8970	8970	8970	8970	0
407	20241122	133900	1555796330	8970	8960	8970	8950	926
408	20241122	133800	1547508510	8970	8970	8970	8970	0
409	20241122	133700	1547508510	8970	8970	8970	8950	103
410	20241122	133600	1546586600	8950	8960	8980	8950	236
411	20241122	133500	1544474360	8960	8960	8960	8960	17
412	20241122	133400	1544322040	8960	8960	8960	8960	0
413	20241122	133300	1544322040	8960	8960	8960	8960	311
414	20241122	133200	1541535480	8970	8970	8970	8970	105
415	20241122	133100	1540593630	9010	9010	9010	9010	10
416	20241122	133000	1540503530	9010	8950	9010	8950	169
417	20241122	132900	1538989040	8950	8970	8970	8950	287
418	20241122	132800	1536417390	8960	8960	8960	8960	41
419	20241122	132700	1536050030	9010	8960	9010	8960	448
420	20241122	132600	1532013600	8960	9010	9020	8960	983
421	20241122	132500	1523203870	9020	9030	9030	9020	20
422	20241122	132400	1523023460	8950	8950	9040	8950	2680
423	20241122	132300	1498881330	8990	8950	8990	8940	132
424	20241122	132200	1497700900	8940	8940	8940	8940	426
425	20241122	132100	1493892460	8950	8940	8950	8940	372
426	20241122	132000	1490565950	8940	8970	8970	8940	1127
427	20241122	131900	1480480630	8950	8950	8950	8950	26
428	20241122	131800	1480247930	8950	8950	8950	8950	202
429	20241122	131700	1478440030	8980	8950	8980	8950	56
430	20241122	131600	1477938780	8980	8950	8980	8950	182
431	20241122	131500	1476309850	8950	8950	8950	8950	600
432	20241122	131400	1470939850	8950	8960	8960	8950	859
433	20241122	131300	1463251700	8950	8950	8950	8950	103
434	20241122	131200	1462329850	8950	8960	8980	8950	1429
435	20241122	131100	1449537560	8960	8980	8980	8960	250
436	20241122	131000	1447295560	8980	8990	8990	8960	141
437	20241122	130900	1446029330	8990	8970	8990	8960	241
438	20241122	130800	1443866600	8990	8980	8990	8980	2
439	20241122	130700	1443848630	8960	8960	8960	8960	290
440	20241122	130600	1441250230	8960	8960	8960	8960	150
441	20241122	130500	1439906230	8990	8990	8990	8990	5
442	20241122	130400	1439861280	8960	8960	8960	8960	224
443	20241122	130300	1437854240	9000	9000	9000	9000	9
444	20241122	130200	1437773240	8990	8970	8990	8970	3
445	20241122	130100	1437746290	8970	8970	8970	8970	49
446	20241122	130000	1437306760	8970	8980	8980	8970	714
447	20241122	125900	1430897180	8980	8970	8980	8970	330
448	20241122	125800	1427934780	8980	8980	8980	8980	113
449	20241122	125700	1426920040	8990	8990	8990	8990	101
450	20241122	125600	1426012050	9000	9000	9000	9000	0
451	20241122	125500	1426012050	9000	9000	9000	9000	0
452	20241122	125400	1426012050	9000	9000	9000	9000	215
453	20241122	125300	1424077050	9000	9000	9000	9000	247
454	20241122	125200	1421854050	9000	8950	9000	8950	903
455	20241122	125100	1413763950	8950	8980	8980	8950	2059
456	20241122	125000	1395324110	8990	8960	9000	8960	44
457	20241122	124900	1394928450	9000	8960	9000	8960	332
458	20241122	124800	1391953690	8960	8970	8970	8960	106
459	20241122	124700	1391003020	8990	8990	8990	8990	0
460	20241122	124600	1391003020	8990	8980	8990	8980	488
461	20241122	124500	1386620230	9010	8980	9010	8980	3
462	20241122	124400	1386593230	9010	9010	9010	9010	1
463	20241122	124300	1386584220	9020	9020	9020	9020	22
464	20241122	124200	1386385780	9020	8990	9020	8990	508
465	20241122	124100	1381804900	9020	8990	9020	8990	470
466	20241122	124000	1377569750	9000	9000	9000	8980	114
467	20241122	123900	1376545010	9000	9000	9000	8980	174
468	20241122	123800	1374982030	8980	8980	8980	8980	82
469	20241122	123700	1374245670	8980	8960	8980	8960	42
470	20241122	123600	1373869130	8980	8980	8980	8980	20
471	20241122	123500	1373689530	8980	8980	8980	8960	360
472	20241122	123400	1370462200	8980	8980	8980	8980	48
473	20241122	123300	1370031160	8980	9000	9000	8980	561
474	20241122	123200	1364987810	9000	9020	9020	9000	93
475	20241122	123100	1364150490	9010	9010	9010	9010	188
476	20241122	123000	1362456610	9020	9020	9020	9020	4
477	20241122	122900	1362420530	9020	9020	9020	9010	288
478	20241122	122800	1359825310	9020	9010	9020	9010	1657
479	20241122	122700	1344895730	9010	9010	9010	9010	353
480	20241122	122600	1341715200	9010	9020	9020	9010	93
481	20241122	122500	1340877140	9020	9000	9020	9000	380
482	20241122	122400	1337457100	9000	9000	9000	9000	230
483	20241122	122300	1335387100	9010	9020	9030	9000	121
484	20241122	122200	1334295950	9020	9020	9020	9020	32
485	20241122	122100	1334007310	9030	9000	9030	8980	452
486	20241122	122000	1329943640	9010	9030	9030	9010	67
487	20241122	121900	1329339890	9030	9000	9030	8990	32
488	20241122	121800	1329051870	9000	9030	9030	9000	49
489	20241122	121700	1328609430	9030	9020	9030	8990	1392
490	20241122	121600	1316049920	9000	9000	9000	9000	122
491	20241122	121500	1314951920	9020	9010	9020	9010	404
492	20241122	121400	1311311540	9010	8970	9010	8970	6
493	20241122	121300	1311257640	8970	8970	8970	8970	1
494	20241122	121200	1311248670	8970	8980	8980	8970	572
495	20241122	121100	1306113000	9020	9020	9020	9020	0
496	20241122	121000	1306113000	9020	9030	9030	9000	1091
497	20241122	120900	1296292360	9030	9000	9040	9000	3659
498	20241122	120800	1263329630	9000	8970	9000	8970	339
499	20241122	120700	1260284210	8970	8970	8970	8970	101
500	20241122	120600	1259378240	8970	8970	8970	8970	0
501	20241122	120500	1259378240	8970	8970	8970	8970	58
502	20241122	120400	1258857980	8970	8970	8970	8970	0
503	20241122	120300	1258857980	8970	8960	8970	8960	528
504	20241122	120200	1254127060	8970	8960	8970	8960	43
505	20241122	120100	1253741450	8950	8950	8950	8950	0
506	20241122	120000	1253741450	8950	8950	8950	8950	0
507	20241122	115900	1253741450	8950	8940	8950	8940	260
508	20241122	115800	1251414630	8940	8950	8950	8940	617
509	20241122	115700	1245897930	8940	8950	8950	8940	300
510	20241122	115600	1243214500	8950	8960	8970	8950	34
511	20241122	115500	1242909950	8960	8950	8960	8950	270
512	20241122	115400	1240490760	8950	8950	8950	8950	179
513	20241122	115300	1238888710	8940	8940	8940	8940	23
514	20241122	115200	1238683090	8940	8950	8960	8940	202
515	20241122	115100	1236875290	8950	8950	8950	8950	0
516	20241122	115000	1236875290	8950	8940	8950	8940	106
517	20241122	114900	1235927600	8950	8950	8950	8950	2
518	20241122	114800	1235909700	8950	8930	8950	8930	163
519	20241122	114700	1234454070	8940	8950	8950	8940	455
520	20241122	114600	1230384790	8940	8970	8970	8940	48
521	20241122	114500	1229955640	8940	8940	8940	8940	121
522	20241122	114400	1228873900	8940	8940	8970	8940	595
523	20241122	114300	1223554570	8940	8940	8940	8940	200
524	20241122	114200	1221766570	8930	8970	8970	8930	22
525	20241122	114100	1221570070	8930	8940	8940	8930	779
526	20241122	114000	1214613500	8990	8940	8990	8930	316
527	20241122	113900	1211790150	8990	8990	8990	8990	3
528	20241122	113800	1211763180	8990	8980	8990	8980	15
529	20241122	113700	1211628380	9000	8990	9000	8930	3638
530	20241122	113600	1179057580	9000	9000	9000	9000	126
531	20241122	113500	1177923580	9000	8970	9010	8970	773
532	20241122	113400	1170979400	8960	8970	8970	8960	271
533	20241122	113300	1168551220	9000	8970	9000	8960	796
534	20241122	113200	1161407160	9000	9000	9000	9000	0
535	20241122	113100	1161407160	9000	8960	9000	8960	4
536	20241122	113000	1161371280	8960	8970	8970	8960	14
537	20241122	112900	1161245830	8980	8960	8990	8960	12
538	20241122	112800	1161138260	8960	9000	9000	8960	476
539	20241122	112700	1156873060	9000	8990	9000	8990	89
540	20241122	112600	1156072940	8960	8960	8960	8960	285
541	20241122	112500	1153519340	8960	8980	8980	8960	444
542	20241122	112400	1149534830	8970	8990	8990	8970	2855
543	20241122	112300	1123896030	9020	9020	9020	9020	4
544	20241122	112200	1123859950	8990	8990	8990	8980	424
545	20241122	112100	1120048320	8980	8990	8990	8980	180
546	20241122	112000	1118430240	8990	8990	8990	8990	431
547	20241122	111900	1114555550	8990	8990	8990	8980	213
548	20241122	111800	1112640690	8990	8990	8990	8990	429
549	20241122	111700	1108783980	9010	8980	9010	8980	1827
550	20241122	111600	1092373990	8990	8990	8990	8990	317
551	20241122	111500	1089524160	9010	9010	9010	9010	2
552	20241122	111400	1089506140	8990	8990	8990	8990	0
553	20241122	111300	1089506140	8990	8990	8990	8980	850
554	20241122	111200	1081866640	8990	8990	8990	8990	471
555	20241122	111100	1077632350	9000	9000	9000	9000	22
556	20241122	111000	1077434350	9010	8990	9010	8990	426
557	20241122	110900	1073603970	9010	9010	9010	8990	1396
558	20241122	110800	1061034800	9030	9040	9040	9030	11
559	20241122	110700	1060935460	9020	9020	9020	9020	112
560	20241122	110600	1059925220	9020	9010	9040	9010	166
561	20241122	110500	1058427980	9050	9050	9050	9050	1
562	20241122	110400	1058418930	9010	9020	9050	9010	1772
563	20241122	110300	1042448720	9060	9060	9060	9060	1
564	20241122	110200	1042439660	9060	9060	9060	9060	137
565	20241122	110100	1041198440	9020	9030	9030	9020	133
566	20241122	110000	1039997550	9060	9050	9060	9050	3
567	20241122	105900	1039970380	9060	9060	9060	9060	5
568	20241122	105800	1039925080	9070	9070	9070	9070	322
569	20241122	105700	1037004540	9070	9060	9070	9060	377
570	20241122	105600	1033586050	9070	9010	9070	9010	610
571	20241122	105500	1028055120	9060	9050	9060	9020	1128
572	20241122	105400	1017862890	9050	9050	9060	9050	676
573	20241122	105300	1011739760	9050	9050	9050	9050	189
574	20241122	105200	1010029310	9040	9020	9040	9020	471
575	20241122	105100	1005775610	9020	9020	9020	9020	3
576	20241122	105000	1005748550	9040	9040	9040	9040	0
577	20241122	104900	1005748550	9040	9020	9040	9020	9
578	20241122	104800	1005667300	9040	9040	9040	9040	1
579	20241122	104700	1005658260	9040	9040	9040	9040	94
580	20241122	104600	1004808500	9030	9010	9030	9010	1168
581	20241122	104500	994261600	9000	8990	9000	8990	131
582	20241122	104400	993082660	8990	8990	9010	8990	1162
583	20241122	104300	982636250	8990	9030	9030	8990	783
584	20241122	104200	975588650	9030	9010	9030	9010	18
585	20241122	104100	975426270	9010	9010	9010	9010	0
586	20241122	104000	975426270	9010	8980	9010	8980	3
587	20241122	103900	975399270	9010	8980	9010	8980	55
588	20241122	103800	974905340	8980	8980	8980	8980	10
589	20241122	103700	974815540	8980	8980	8980	8980	237
590	20241122	103600	972687280	8980	8990	8990	8980	767
591	20241122	103500	965794760	8990	9000	9000	8990	700
592	20241122	103400	959499760	9010	9010	9010	8990	673
593	20241122	103300	953440840	9040	9010	9040	9010	54
594	20241122	103200	952954240	9010	9010	9010	9010	9
595	20241122	103100	952873150	9010	9000	9010	9000	214
596	20241122	103000	950947140	9000	9020	9020	9000	221
597	20241122	102900	948955430	9020	9030	9030	9010	732
598	20241122	102800	942356260	9030	9030	9030	9030	0
599	20241122	102700	942356260	9030	9040	9040	9010	809
600	20241122	102600	935060260	9040	9020	9040	9020	46
601	20241122	102500	934644880	9030	9010	9030	9010	111
602	20241122	102400	933643770	9030	9010	9030	9010	214
603	20241122	102300	931715390	9030	9020	9030	9010	308
604	20241122	102200	928939060	9010	9010	9010	9010	10
605	20241122	102100	928848960	9010	9030	9030	9010	108
606	20241122	102000	927874740	9040	9010	9040	9000	432
607	20241122	101900	923982070	9040	9040	9040	9020	385
608	20241122	101800	920509310	9020	9030	9030	9020	1277
609	20241122	101700	908985880	9030	9030	9030	9030	0
610	20241122	101600	908985880	9030	9010	9030	9010	107
611	20241122	101500	908021670	9030	9000	9030	9000	179
612	20241122	101400	906408800	9000	9000	9000	9000	70
613	20241122	101300	905778800	9000	9000	9000	9000	1395
614	20241122	101200	893223800	9000	9000	9000	9000	3
615	20241122	101100	893196800	9050	8980	9050	8980	42
616	20241122	101000	892817620	8980	9000	9000	8980	1639
617	20241122	100900	878083240	8990	9020	9030	8990	570
618	20241122	100800	872948380	8990	9030	9030	8990	99
619	20241122	100700	872057850	9030	9030	9030	9030	1
620	20241122	100600	872048820	8990	9000	9000	8990	1373
621	20241122	100500	859704060	9010	9010	9010	9010	209
622	20241122	100400	857820970	9010	9030	9030	9010	62
623	20241122	100300	857262330	9040	9040	9040	9040	0
624	20241122	100200	857262330	9040	9040	9040	9040	120
625	20241122	100100	856177530	9040	9040	9040	9040	1
626	20241122	100000	856168490	9010	9030	9030	9010	115
627	20241122	095900	855130110	9040	9030	9040	9030	790
628	20241122	095800	847990350	9050	9050	9050	9050	534
629	20241122	095700	843157650	9050	9050	9050	9050	123
630	20241122	095600	842044500	9010	9000	9010	9000	235
631	20241122	095500	839928150	9000	8980	9000	8970	465
632	20241122	095400	835749590	8970	8970	8970	8970	0
633	20241122	095300	835749590	8970	8970	8970	8970	69
634	20241122	095200	835130660	8970	8970	8970	8960	271
635	20241122	095100	832702100	8970	8970	9000	8960	1355
636	20241122	095000	820540650	8970	9020	9020	8960	7132
637	20241122	094900	756449370	9020	9040	9040	9020	484
638	20241122	094800	752079290	9040	9040	9040	9040	440
639	20241122	094700	748101690	9070	9070	9070	9070	10
640	20241122	094600	748010990	9040	9050	9050	9040	279
641	20241122	094500	745486620	9050	9070	9070	9050	13
642	20241122	094400	745368730	9080	9050	9080	9050	715
643	20241122	094300	738887810	9020	9050	9050	9020	27
644	20241122	094200	738644180	9020	9010	9050	9010	744
645	20241122	094100	731925980	9010	9050	9050	9010	1146
646	20241122	094000	721586440	9030	9030	9030	9030	220
647	20241122	093900	719599840	9040	9040	9040	9040	721
648	20241122	093800	713082000	9040	9040	9040	9040	334
649	20241122	093700	710062640	9040	9040	9040	9040	57
650	20241122	093600	709547360	9040	9040	9050	9040	328
651	20241122	093500	706582130	9040	9060	9060	9040	65
652	20241122	093400	705994330	9050	9050	9070	9050	1143
653	20241122	093300	695650120	9110	9110	9130	9040	1818
654	20241122	093200	679089390	9120	9060	9120	9020	5884
655	20241122	093100	625621660	9010	9070	9070	9010	1245
656	20241122	093000	614366630	9050	9070	9070	9050	1557
657	20241122	092900	600269180	9070	9070	9070	9070	0
658	20241122	092800	600269180	9070	9050	9070	9050	3275
659	20241122	092700	570566090	9050	9080	9080	9050	2134
660	20241122	092600	551193300	9080	9040	9080	9030	1446
661	20241122	092500	538116960	9080	9090	9090	9080	395
662	20241122	092400	534526790	9090	9020	9090	9020	3246
663	20241122	092300	505079000	9020	9010	9020	9010	135
664	20241122	092200	503862640	9010	9010	9020	9000	1763
665	20241122	092100	487992940	9000	9030	9030	9000	1316
666	20241122	092000	476135070	9020	9020	9050	9010	1004
667	20241122	091900	467080950	9020	9050	9060	9020	1524
668	20241122	091800	453309380	9050	9040	9050	9020	620
669	20241122	091700	447709010	9040	9040	9040	9040	942
670	20241122	091600	439193330	9040	9070	9070	9040	801
671	20241122	091500	431940310	9070	9060	9080	9060	125
672	20241122	091400	430806560	9060	9080	9080	9050	805
673	20241122	091300	423514060	9080	9080	9090	9060	288
674	20241122	091200	420898490	9070	9050	9090	9020	5200
675	20241122	091100	373735580	9030	9030	9040	9030	454
676	20241122	091000	369635280	9070	8950	9090	8950	9148
677	20241122	090900	287118550	8960	8990	9010	8960	1838
678	20241122	090800	270578610	8980	8940	8980	8920	1729
679	20241122	090700	255109940	8960	8930	8960	8920	2772
680	20241122	090600	230357440	8920	8960	8970	8920	3433
681	20241122	090500	199696590	8930	8970	8970	8930	4062
682	20241122	090400	163398780	8970	9000	9010	8940	3883
683	20241122	090300	128541870	9000	9030	9040	9000	1409
684	20241122	090200	115826700	9020	8980	9030	8940	1596
685	20241122	090100	101487610	8940	8980	8990	8900	5908
686	20241122	090000	48658010	8980	8910	9030	8910	5263