KissMeData/419080/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212700	469900760	9560	9560	9560	9560	663
3	20241122	212600	469900760	9560	9560	9560	9560	0
4	20241122	212500	469900760	9560	9560	9560	9560	0
5	20241122	212400	469900760	9560	9560	9560	9560	0
6	20241122	212300	469900760	9560	9560	9560	9560	0
7	20241122	212200	469900760	9560	9560	9560	9560	0
8	20241122	212100	469900760	9560	9560	9560	9560	0
9	20241122	212000	469900760	9560	9560	9560	9560	0
10	20241122	211900	469900760	9560	9560	9560	9560	0
11	20241122	211800	469900760	9560	9560	9560	9560	0
12	20241122	211700	469900760	9560	9560	9560	9560	0
13	20241122	211600	469900760	9560	9560	9560	9560	0
14	20241122	211500	469900760	9560	9560	9560	9560	0
15	20241122	211400	469900760	9560	9560	9560	9560	0
16	20241122	211300	469900760	9560	9560	9560	9560	0
17	20241122	211200	469900760	9560	9560	9560	9560	0
18	20241122	211100	469900760	9560	9560	9560	9560	0
19	20241122	211000	469900760	9560	9560	9560	9560	0
20	20241122	210900	469900760	9560	9560	9560	9560	0
21	20241122	210800	469900760	9560	9560	9560	9560	0
22	20241122	210700	469900760	9560	9560	9560	9560	0
23	20241122	210600	469900760	9560	9560	9560	9560	0
24	20241122	210500	469900760	9560	9560	9560	9560	0
25	20241122	210400	469900760	9560	9560	9560	9560	0
26	20241122	210300	469900760	9560	9560	9560	9560	0
27	20241122	210200	469900760	9560	9560	9560	9560	0
28	20241122	210100	469900760	9560	9560	9560	9560	0
29	20241122	210000	469900760	9560	9560	9560	9560	0
30	20241122	205900	469900760	9560	9560	9560	9560	0
31	20241122	205800	469900760	9560	9560	9560	9560	0
32	20241122	205700	469900760	9560	9560	9560	9560	663
33	20241122	205600	469900760	9560	9560	9560	9560	0
34	20241122	205500	469900760	9560	9560	9560	9560	0
35	20241122	205400	469900760	9560	9560	9560	9560	0
36	20241122	205300	469900760	9560	9560	9560	9560	0
37	20241122	205200	469900760	9560	9560	9560	9560	0
38	20241122	205100	469900760	9560	9560	9560	9560	0
39	20241122	205000	469900760	9560	9560	9560	9560	0
40	20241122	204900	469900760	9560	9560	9560	9560	0
41	20241122	204800	469900760	9560	9560	9560	9560	0
42	20241122	204700	469900760	9560	9560	9560	9560	0
43	20241122	204600	469900760	9560	9560	9560	9560	0
44	20241122	204500	469900760	9560	9560	9560	9560	0
45	20241122	204400	469900760	9560	9560	9560	9560	0
46	20241122	204300	469900760	9560	9560	9560	9560	0
47	20241122	204200	469900760	9560	9560	9560	9560	0
48	20241122	204100	469900760	9560	9560	9560	9560	0
49	20241122	204000	469900760	9560	9560	9560	9560	0
50	20241122	203900	469900760	9560	9560	9560	9560	0
51	20241122	203800	469900760	9560	9560	9560	9560	0
52	20241122	203700	469900760	9560	9560	9560	9560	0
53	20241122	203600	469900760	9560	9560	9560	9560	0
54	20241122	203500	469900760	9560	9560	9560	9560	0
55	20241122	203400	469900760	9560	9560	9560	9560	0
56	20241122	203300	469900760	9560	9560	9560	9560	0
57	20241122	203200	469900760	9560	9560	9560	9560	0
58	20241122	203100	469900760	9560	9560	9560	9560	0
59	20241122	203000	469900760	9560	9560	9560	9560	0
60	20241122	202900	469900760	9560	9560	9560	9560	0
61	20241122	202800	469900760	9560	9560	9560	9560	0
62	20241122	202700	469900760	9560	9560	9560	9560	663
63	20241122	202600	469900760	9560	9560	9560	9560	0
64	20241122	202500	469900760	9560	9560	9560	9560	0
65	20241122	202400	469900760	9560	9560	9560	9560	0
66	20241122	202300	469900760	9560	9560	9560	9560	0
67	20241122	202200	469900760	9560	9560	9560	9560	0
68	20241122	202100	469900760	9560	9560	9560	9560	0
69	20241122	202000	469900760	9560	9560	9560	9560	0
70	20241122	201900	469900760	9560	9560	9560	9560	0
71	20241122	201800	469900760	9560	9560	9560	9560	0
72	20241122	201700	469900760	9560	9560	9560	9560	0
73	20241122	201600	469900760	9560	9560	9560	9560	0
74	20241122	201500	469900760	9560	9560	9560	9560	0
75	20241122	201400	469900760	9560	9560	9560	9560	0
76	20241122	201300	469900760	9560	9560	9560	9560	0
77	20241122	201200	469900760	9560	9560	9560	9560	0
78	20241122	201100	469900760	9560	9560	9560	9560	0
79	20241122	201000	469900760	9560	9560	9560	9560	0
80	20241122	200900	469900760	9560	9560	9560	9560	0
81	20241122	200800	469900760	9560	9560	9560	9560	0
82	20241122	200700	469900760	9560	9560	9560	9560	0
83	20241122	200600	469900760	9560	9560	9560	9560	0
84	20241122	200500	469900760	9560	9560	9560	9560	0
85	20241122	200400	469900760	9560	9560	9560	9560	0
86	20241122	200300	469900760	9560	9560	9560	9560	0
87	20241122	200200	469900760	9560	9560	9560	9560	0
88	20241122	200100	469900760	9560	9560	9560	9560	0
89	20241122	200000	469900760	9560	9560	9560	9560	0
90	20241122	195900	469900760	9560	9560	9560	9560	0
91	20241122	195800	469900760	9560	9560	9560	9560	0
92	20241122	195700	469900760	9560	9560	9560	9560	663
93	20241122	195600	469900760	9560	9560	9560	9560	0
94	20241122	195500	469900760	9560	9560	9560	9560	0
95	20241122	195400	469900760	9560	9560	9560	9560	0
96	20241122	195300	469900760	9560	9560	9560	9560	0
97	20241122	195200	469900760	9560	9560	9560	9560	0
98	20241122	195100	469900760	9560	9560	9560	9560	0
99	20241122	195000	469900760	9560	9560	9560	9560	0
100	20241122	194900	469900760	9560	9560	9560	9560	0
101	20241122	194800	469900760	9560	9560	9560	9560	0
102	20241122	194700	469900760	9560	9560	9560	9560	0
103	20241122	194600	469900760	9560	9560	9560	9560	0
104	20241122	194500	469900760	9560	9560	9560	9560	0
105	20241122	194400	469900760	9560	9560	9560	9560	0
106	20241122	194300	469900760	9560	9560	9560	9560	0
107	20241122	194200	469900760	9560	9560	9560	9560	0
108	20241122	194100	469900760	9560	9560	9560	9560	0
109	20241122	194000	469900760	9560	9560	9560	9560	0
110	20241122	193900	469900760	9560	9560	9560	9560	0
111	20241122	193800	469900760	9560	9560	9560	9560	0
112	20241122	193700	469900760	9560	9560	9560	9560	0
113	20241122	193600	469900760	9560	9560	9560	9560	0
114	20241122	193500	469900760	9560	9560	9560	9560	0
115	20241122	193400	469900760	9560	9560	9560	9560	0
116	20241122	193300	469900760	9560	9560	9560	9560	0
117	20241122	193200	469900760	9560	9560	9560	9560	0
118	20241122	193100	469900760	9560	9560	9560	9560	0
119	20241122	193000	469900760	9560	9560	9560	9560	0
120	20241122	192900	469900760	9560	9560	9560	9560	0
121	20241122	192800	469900760	9560	9560	9560	9560	0
122	20241122	192700	469900760	9560	9560	9560	9560	663
123	20241122	192600	469900760	9560	9560	9560	9560	0
124	20241122	192500	469900760	9560	9560	9560	9560	0
125	20241122	192400	469900760	9560	9560	9560	9560	0
126	20241122	192300	469900760	9560	9560	9560	9560	0
127	20241122	192200	469900760	9560	9560	9560	9560	0
128	20241122	192100	469900760	9560	9560	9560	9560	0
129	20241122	192000	469900760	9560	9560	9560	9560	0
130	20241122	191900	469900760	9560	9560	9560	9560	0
131	20241122	191800	469900760	9560	9560	9560	9560	0
132	20241122	191700	469900760	9560	9560	9560	9560	0
133	20241122	191600	469900760	9560	9560	9560	9560	0
134	20241122	191500	469900760	9560	9560	9560	9560	0
135	20241122	191400	469900760	9560	9560	9560	9560	0
136	20241122	191300	469900760	9560	9560	9560	9560	0
137	20241122	191200	469900760	9560	9560	9560	9560	0
138	20241122	191100	469900760	9560	9560	9560	9560	0
139	20241122	191000	469900760	9560	9560	9560	9560	0
140	20241122	190900	469900760	9560	9560	9560	9560	0
141	20241122	190800	469900760	9560	9560	9560	9560	0
142	20241122	190700	469900760	9560	9560	9560	9560	0
143	20241122	190600	469900760	9560	9560	9560	9560	0
144	20241122	190500	469900760	9560	9560	9560	9560	0
145	20241122	190400	469900760	9560	9560	9560	9560	0
146	20241122	190300	469900760	9560	9560	9560	9560	0
147	20241122	190200	469900760	9560	9560	9560	9560	0
148	20241122	190100	469900760	9560	9560	9560	9560	0
149	20241122	190000	469900760	9560	9560	9560	9560	0
150	20241122	185900	469900760	9560	9560	9560	9560	0
151	20241122	185800	469900760	9560	9560	9560	9560	0
152	20241122	185700	469900760	9560	9560	9560	9560	663
153	20241122	185600	469900760	9560	9560	9560	9560	0
154	20241122	185500	469900760	9560	9560	9560	9560	0
155	20241122	185400	469900760	9560	9560	9560	9560	0
156	20241122	185300	469900760	9560	9560	9560	9560	0
157	20241122	185200	469900760	9560	9560	9560	9560	0
158	20241122	185100	469900760	9560	9560	9560	9560	0
159	20241122	185000	469900760	9560	9560	9560	9560	0
160	20241122	184900	469900760	9560	9560	9560	9560	0
161	20241122	184800	469900760	9560	9560	9560	9560	0
162	20241122	184700	469900760	9560	9560	9560	9560	0
163	20241122	184600	469900760	9560	9560	9560	9560	0
164	20241122	184500	469900760	9560	9560	9560	9560	0
165	20241122	184400	469900760	9560	9560	9560	9560	0
166	20241122	184300	469900760	9560	9560	9560	9560	0
167	20241122	184200	469900760	9560	9560	9560	9560	0
168	20241122	184100	469900760	9560	9560	9560	9560	0
169	20241122	184000	469900760	9560	9560	9560	9560	0
170	20241122	183900	469900760	9560	9560	9560	9560	0
171	20241122	183800	469900760	9560	9560	9560	9560	0
172	20241122	183700	469900760	9560	9560	9560	9560	0
173	20241122	183600	469900760	9560	9560	9560	9560	0
174	20241122	183500	469900760	9560	9560	9560	9560	0
175	20241122	183400	469900760	9560	9560	9560	9560	0
176	20241122	183300	469900760	9560	9560	9560	9560	0
177	20241122	183200	469900760	9560	9560	9560	9560	0
178	20241122	183100	469900760	9560	9560	9560	9560	0
179	20241122	183000	469900760	9560	9560	9560	9560	0
180	20241122	182900	469900760	9560	9560	9560	9560	0
181	20241122	182800	469900760	9560	9560	9560	9560	0
182	20241122	182700	469900760	9560	9560	9560	9560	663
183	20241122	182600	469900760	9560	9560	9560	9560	0
184	20241122	182500	469900760	9560	9560	9560	9560	0
185	20241122	182400	469900760	9560	9560	9560	9560	0
186	20241122	182300	469900760	9560	9560	9560	9560	0
187	20241122	182200	469900760	9560	9560	9560	9560	0
188	20241122	182100	469900760	9560	9560	9560	9560	0
189	20241122	182000	469900760	9560	9560	9560	9560	0
190	20241122	181900	469900760	9560	9560	9560	9560	0
191	20241122	181800	469900760	9560	9560	9560	9560	0
192	20241122	181700	469900760	9560	9560	9560	9560	0
193	20241122	181600	469900760	9560	9560	9560	9560	0
194	20241122	181500	469900760	9560	9560	9560	9560	0
195	20241122	181400	469900760	9560	9560	9560	9560	0
196	20241122	181300	469900760	9560	9560	9560	9560	0
197	20241122	181200	469900760	9560	9560	9560	9560	0
198	20241122	181100	469900760	9560	9560	9560	9560	0
199	20241122	181000	469900760	9560	9560	9560	9560	0
200	20241122	180900	469900760	9560	9560	9560	9560	0
201	20241122	180800	469900760	9560	9560	9560	9560	0
202	20241122	180700	469900760	9560	9560	9560	9560	0
203	20241122	180600	469900760	9560	9560	9560	9560	0
204	20241122	180500	469900760	9560	9560	9560	9560	0
205	20241122	180400	469900760	9560	9560	9560	9560	0
206	20241122	180300	469900760	9560	9560	9560	9560	0
207	20241122	180200	469900760	9560	9560	9560	9560	0
208	20241122	180100	469900760	9560	9560	9560	9560	0
209	20241122	180000	469900760	9560	9560	9560	9560	0
210	20241122	175900	469900760	9560	9560	9560	9560	0
211	20241122	175800	469900760	9560	9560	9560	9560	0
212	20241122	175700	469900760	9560	9560	9560	9560	663
213	20241122	175600	469900760	9560	9560	9560	9560	0
214	20241122	175500	469900760	9560	9560	9560	9560	0
215	20241122	175400	469900760	9560	9560	9560	9560	0
216	20241122	175300	469900760	9560	9560	9560	9560	0
217	20241122	175200	469900760	9560	9560	9560	9560	0
218	20241122	175100	469900760	9560	9560	9560	9560	0
219	20241122	175000	469900760	9560	9560	9560	9560	0
220	20241122	174900	469900760	9560	9560	9560	9560	0
221	20241122	174800	469900760	9560	9560	9560	9560	0
222	20241122	174700	469900760	9560	9560	9560	9560	0
223	20241122	174600	469900760	9560	9560	9560	9560	0
224	20241122	174500	469900760	9560	9560	9560	9560	0
225	20241122	174400	469900760	9560	9560	9560	9560	0
226	20241122	174300	469900760	9560	9560	9560	9560	0
227	20241122	174200	469900760	9560	9560	9560	9560	0
228	20241122	174100	469900760	9560	9560	9560	9560	0
229	20241122	174000	469900760	9560	9560	9560	9560	0
230	20241122	173900	469900760	9560	9560	9560	9560	0
231	20241122	173800	469900760	9560	9560	9560	9560	0
232	20241122	173700	469900760	9560	9560	9560	9560	0
233	20241122	173600	469900760	9560	9560	9560	9560	0
234	20241122	173500	469900760	9560	9560	9560	9560	0
235	20241122	173400	469900760	9560	9560	9560	9560	0
236	20241122	173300	469900760	9560	9560	9560	9560	0
237	20241122	173200	469900760	9560	9560	9560	9560	0
238	20241122	173100	469900760	9560	9560	9560	9560	0
239	20241122	173000	469900760	9560	9560	9560	9560	0
240	20241122	172900	469900760	9560	9560	9560	9560	0
241	20241122	172800	469900760	9560	9560	9560	9560	0
242	20241122	172700	469900760	9560	9560	9560	9560	663
243	20241122	172600	469900760	9560	9560	9560	9560	0
244	20241122	172500	469900760	9560	9560	9560	9560	0
245	20241122	172400	469900760	9560	9560	9560	9560	0
246	20241122	172300	469900760	9560	9560	9560	9560	0
247	20241122	172200	469900760	9560	9560	9560	9560	0
248	20241122	172100	469900760	9560	9560	9560	9560	0
249	20241122	172000	469900760	9560	9560	9560	9560	0
250	20241122	171900	469900760	9560	9560	9560	9560	0
251	20241122	171800	469900760	9560	9560	9560	9560	0
252	20241122	171700	469900760	9560	9560	9560	9560	0
253	20241122	171600	469900760	9560	9560	9560	9560	0
254	20241122	171500	469900760	9560	9560	9560	9560	0
255	20241122	171400	469900760	9560	9560	9560	9560	0
256	20241122	171300	469900760	9560	9560	9560	9560	0
257	20241122	171200	469900760	9560	9560	9560	9560	0
258	20241122	171100	469900760	9560	9560	9560	9560	0
259	20241122	171000	469900760	9560	9560	9560	9560	0
260	20241122	170900	469900760	9560	9560	9560	9560	0
261	20241122	170800	469900760	9560	9560	9560	9560	0
262	20241122	170700	469900760	9560	9560	9560	9560	0
263	20241122	170600	469900760	9560	9560	9560	9560	0
264	20241122	170500	469900760	9560	9560	9560	9560	0
265	20241122	170400	469900760	9560	9560	9560	9560	0
266	20241122	170300	469900760	9560	9560	9560	9560	0
267	20241122	170200	469900760	9560	9560	9560	9560	0
268	20241122	170100	469900760	9560	9560	9560	9560	0
269	20241122	170000	469900760	9560	9560	9560	9560	0
270	20241122	165900	469900760	9560	9560	9560	9560	0
271	20241122	165800	469900760	9560	9560	9560	9560	0
272	20241122	165700	469900760	9560	9560	9560	9560	663
273	20241122	165600	469900760	9560	9560	9560	9560	0
274	20241122	165500	469900760	9560	9560	9560	9560	0
275	20241122	165400	469900760	9560	9560	9560	9560	0
276	20241122	165300	469900760	9560	9560	9560	9560	0
277	20241122	165200	469900760	9560	9560	9560	9560	0
278	20241122	165100	469900760	9560	9560	9560	9560	0
279	20241122	165000	469900760	9560	9560	9560	9560	0
280	20241122	164900	469900760	9560	9560	9560	9560	0
281	20241122	164800	469900760	9560	9560	9560	9560	0
282	20241122	164700	469900760	9560	9560	9560	9560	0
283	20241122	164600	469900760	9560	9560	9560	9560	0
284	20241122	164500	469900760	9560	9560	9560	9560	0
285	20241122	164400	469900760	9560	9560	9560	9560	0
286	20241122	164300	469900760	9560	9560	9560	9560	0
287	20241122	164200	469900760	9560	9560	9560	9560	0
288	20241122	164100	469900760	9560	9560	9560	9560	0
289	20241122	164000	469900760	9560	9560	9560	9560	0
290	20241122	163900	469900760	9560	9560	9560	9560	0
291	20241122	163800	469900760	9560	9560	9560	9560	0
292	20241122	163700	469900760	9560	9560	9560	9560	0
293	20241122	163600	469900760	9560	9560	9560	9560	0
294	20241122	163500	469900760	9560	9560	9560	9560	0
295	20241122	163400	469900760	9560	9560	9560	9560	0
296	20241122	163300	469900760	9560	9560	9560	9560	0
297	20241122	163200	469900760	9560	9560	9560	9560	0
298	20241122	163100	469900760	9560	9560	9560	9560	0
299	20241122	163000	469900760	9560	9560	9560	9560	0
300	20241122	162900	469900760	9560	9560	9560	9560	0
301	20241122	162800	469900760	9560	9560	9560	9560	0
302	20241122	162700	469900760	9560	9560	9560	9560	663
303	20241122	162600	469900760	9560	9560	9560	9560	0
304	20241122	162500	469900760	9560	9560	9560	9560	0
305	20241122	162400	469900760	9560	9560	9560	9560	0
306	20241122	162300	469900760	9560	9560	9560	9560	0
307	20241122	162200	469900760	9560	9560	9560	9560	0
308	20241122	162100	469900760	9560	9560	9560	9560	0
309	20241122	162000	469900760	9560	9560	9560	9560	0
310	20241122	161900	469900760	9560	9560	9560	9560	0
311	20241122	161800	469900760	9560	9560	9560	9560	0
312	20241122	161700	469900760	9560	9560	9560	9560	0
313	20241122	161600	469900760	9560	9560	9560	9560	0
314	20241122	161500	469900760	9560	9560	9560	9560	0
315	20241122	161400	469900760	9560	9560	9560	9560	0
316	20241122	161300	469900760	9560	9560	9560	9560	0
317	20241122	161200	469900760	9560	9560	9560	9560	0
318	20241122	161100	469900760	9560	9560	9560	9560	0
319	20241122	161000	469900760	9560	9560	9560	9560	0
320	20241122	160900	469900760	9560	9560	9560	9560	0
321	20241122	160800	469900760	9560	9560	9560	9560	0
322	20241122	160700	469900760	9560	9560	9560	9560	0
323	20241122	160600	469900760	9560	9560	9560	9560	0
324	20241122	160500	469900760	9560	9560	9560	9560	0
325	20241122	160400	469900760	9560	9560	9560	9560	0
326	20241122	160300	469900760	9560	9560	9560	9560	0
327	20241122	160200	469900760	9560	9560	9560	9560	0
328	20241122	160100	469900760	9560	9560	9560	9560	0
329	20241122	160000	469900760	9560	9560	9560	9560	0
330	20241122	155900	469900760	9560	9560	9560	9560	0
331	20241122	155800	469900760	9560	9560	9560	9560	0
332	20241122	155700	469900760	9560	9560	9560	9560	663
333	20241122	155600	469900760	9560	9560	9560	9560	0
334	20241122	155500	469900760	9560	9560	9560	9560	0
335	20241122	155400	469900760	9560	9560	9560	9560	0
336	20241122	155300	469900760	9560	9560	9560	9560	0
337	20241122	155200	469900760	9560	9560	9560	9560	0
338	20241122	155100	469900760	9560	9560	9560	9560	0
339	20241122	155000	469900760	9560	9560	9560	9560	0
340	20241122	154900	469900760	9560	9560	9560	9560	0
341	20241122	154800	469900760	9560	9560	9560	9560	0
342	20241122	154700	469900760	9560	9560	9560	9560	0
343	20241122	154600	469900760	9560	9560	9560	9560	0
344	20241122	154500	469900760	9560	9560	9560	9560	0
345	20241122	154400	469900760	9560	9560	9560	9560	0
346	20241122	154300	469900760	9560	9560	9560	9560	0
347	20241122	154200	469900760	9560	9560	9560	9560	0
348	20241122	154100	469900760	9560	9560	9560	9560	0
349	20241122	154000	469900760	9560	9560	9560	9560	0
350	20241122	153900	469900760	9560	9560	9560	9560	0
351	20241122	153800	469900760	9560	9560	9560	9560	0
352	20241122	153700	469900760	9560	9560	9560	9560	0
353	20241122	153600	469900760	9560	9560	9560	9560	0
354	20241122	153500	469900760	9560	9560	9560	9560	0
355	20241122	153400	469900760	9560	9560	9560	9560	0
356	20241122	153300	469900760	9560	9560	9560	9560	0
357	20241122	153200	469900760	9560	9560	9560	9560	0
358	20241122	153100	469900760	9560	9560	9560	9560	0
359	20241122	153000	469900760	9560	9560	9560	9560	663
360	20241122	152900	463562480	9560	9560	9560	9560	0
361	20241122	152800	463562480	9560	9560	9560	9560	0
362	20241122	152700	463562480	9560	9560	9560	9560	0
363	20241122	152600	463562480	9560	9560	9560	9560	0
364	20241122	152500	463562480	9560	9560	9560	9560	0
365	20241122	152400	463562480	9560	9560	9560	9560	0
366	20241122	152300	463562480	9560	9560	9560	9560	0
367	20241122	152200	463562480	9560	9560	9560	9560	0
368	20241122	152100	463562480	9560	9560	9560	9560	0
369	20241122	152000	463562480	9560	9560	9560	9560	0
370	20241122	151900	463562480	9560	9570	9570	9560	143
371	20241122	151800	462194370	9580	9580	9580	9580	0
372	20241122	151700	462194370	9580	9580	9580	9580	0
373	20241122	151600	462194370	9580	9620	9620	9580	589
374	20241122	151500	456550790	9580	9600	9600	9580	100
375	20241122	151400	455592020	9640	9640	9640	9640	0
376	20241122	151300	455592020	9640	9640	9640	9640	0
377	20241122	151200	455592020	9640	9640	9640	9640	0
378	20241122	151100	455592020	9640	9600	9640	9600	99
379	20241122	151000	454641580	9600	9600	9600	9600	458
380	20241122	150900	450244780	9600	9610	9610	9600	100
381	20241122	150800	449284660	9630	9610	9630	9610	85
382	20241122	150700	448467790	9610	9610	9610	9610	0
383	20241122	150600	448467790	9610	9620	9620	9610	16
384	20241122	150500	448313930	9620	9620	9620	9620	10
385	20241122	150400	448217730	9650	9650	9650	9650	1
386	20241122	150300	448208080	9650	9650	9650	9650	0
387	20241122	150200	448208080	9650	9650	9650	9650	1
388	20241122	150100	448198430	9650	9650	9650	9650	0
389	20241122	150000	448198430	9650	9650	9650	9650	0
390	20241122	145900	448198430	9650	9620	9650	9620	2
391	20241122	145800	448179160	9650	9620	9650	9620	2
392	20241122	145700	448159890	9670	9670	9670	9670	0
393	20241122	145600	448159890	9670	9670	9670	9670	0
394	20241122	145500	448159890	9670	9670	9670	9670	0
395	20241122	145400	448159890	9670	9670	9670	9670	0
396	20241122	145300	448159890	9670	9670	9670	9670	0
397	20241122	145200	448159890	9670	9670	9670	9670	1
398	20241122	145100	448150220	9630	9630	9630	9630	0
399	20241122	145000	448150220	9630	9630	9630	9630	0
400	20241122	144900	448150220	9630	9630	9630	9630	0
401	20241122	144800	448150220	9630	9630	9630	9630	0
402	20241122	144700	448150220	9630	9630	9630	9630	1
403	20241122	144600	448140590	9680	9680	9680	9680	0
404	20241122	144500	448140590	9680	9680	9680	9680	0
405	20241122	144400	448140590	9680	9680	9680	9680	0
406	20241122	144300	448140590	9680	9680	9680	9680	0
407	20241122	144200	448140590	9680	9680	9680	9680	1
408	20241122	144100	448130910	9600	9600	9600	9600	0
409	20241122	144000	448130910	9600	9640	9640	9600	534
410	20241122	143900	442994560	9700	9700	9700	9700	0
411	20241122	143800	442994560	9700	9700	9700	9700	0
412	20241122	143700	442994560	9700	9700	9700	9700	0
413	20241122	143600	442994560	9700	9700	9700	9700	0
414	20241122	143500	442994560	9700	9700	9700	9700	0
415	20241122	143400	442994560	9700	9700	9700	9700	0
416	20241122	143300	442994560	9700	9700	9700	9700	1
417	20241122	143200	442984860	9650	9650	9650	9650	0
418	20241122	143100	442984860	9650	9650	9650	9650	0
419	20241122	143000	442984860	9650	9650	9650	9650	0
420	20241122	142900	442984860	9650	9650	9650	9650	0
421	20241122	142800	442984860	9650	9640	9650	9640	348
422	20241122	142700	439627280	9640	9640	9640	9640	0
423	20241122	142600	439627280	9640	9640	9640	9640	0
424	20241122	142500	439627280	9640	9640	9640	9640	0
425	20241122	142400	439627280	9640	9640	9640	9640	0
426	20241122	142300	439627280	9640	9640	9640	9640	0
427	20241122	142200	439627280	9640	9640	9640	9640	0
428	20241122	142100	439627280	9640	9630	9640	9630	100
429	20241122	142000	438663310	9630	9630	9630	9630	95
430	20241122	141900	437748460	9630	9630	9630	9630	0
431	20241122	141800	437748460	9630	9610	9630	9610	11
432	20241122	141700	437642730	9610	9610	9610	9610	0
433	20241122	141600	437642730	9610	9610	9610	9610	0
434	20241122	141500	437642730	9610	9610	9610	9610	116
435	20241122	141400	436527970	9620	9620	9620	9620	7
436	20241122	141300	436460630	9620	9620	9620	9620	0
437	20241122	141200	436460630	9620	9620	9620	9620	27
438	20241122	141100	436200890	9620	9620	9620	9620	7
439	20241122	141000	436133550	9630	9630	9630	9630	0
440	20241122	140900	436133550	9630	9600	9630	9600	2
441	20241122	140800	436114320	9600	9600	9600	9600	0
442	20241122	140700	436114320	9600	9640	9640	9600	182
443	20241122	140600	434364880	9650	9650	9650	9650	0
444	20241122	140500	434364880	9650	9650	9650	9650	0
445	20241122	140400	434364880	9650	9650	9650	9650	0
446	20241122	140300	434364880	9650	9650	9650	9650	0
447	20241122	140200	434364880	9650	9650	9650	9650	6
448	20241122	140100	434306980	9650	9650	9650	9650	0
449	20241122	140000	434306980	9650	9650	9650	9650	0
450	20241122	135900	434306980	9650	9650	9650	9650	0
451	20241122	135800	434306980	9650	9650	9650	9650	0
452	20241122	135700	434306980	9650	9650	9650	9650	0
453	20241122	135600	434306980	9650	9650	9650	9650	0
454	20241122	135500	434306980	9650	9650	9650	9650	0
455	20241122	135400	434306980	9650	9650	9650	9650	0
456	20241122	135300	434306980	9650	9650	9650	9650	0
457	20241122	135200	434306980	9650	9650	9650	9650	0
458	20241122	135100	434306980	9650	9650	9650	9650	0
459	20241122	135000	434306980	9650	9650	9650	9650	0
460	20241122	134900	434306980	9650	9650	9650	9650	500
461	20241122	134800	429481980	9650	9650	9650	9650	0
462	20241122	134700	429481980	9650	9650	9650	9650	0
463	20241122	134600	429481980	9650	9650	9650	9650	0
464	20241122	134500	429481980	9650	9650	9650	9650	0
465	20241122	134400	429481980	9650	9650	9650	9650	0
466	20241122	134300	429481980	9650	9650	9650	9650	0
467	20241122	134200	429481980	9650	9650	9650	9650	494
468	20241122	134100	424714880	9640	9640	9640	9640	0
469	20241122	134000	424714880	9640	9640	9640	9640	2000
470	20241122	133900	405434880	9640	9640	9640	9640	0
471	20241122	133800	405434880	9640	9640	9640	9640	0
472	20241122	133700	405434880	9640	9590	9640	9580	1207
473	20241122	133600	393810350	9590	9610	9610	9590	410
474	20241122	133500	389874990	9610	9610	9610	9610	104
475	20241122	133400	388875550	9620	9620	9620	9620	0
476	20241122	133300	388875550	9620	9620	9620	9620	0
477	20241122	133200	388875550	9620	9630	9630	9620	61
478	20241122	133100	388288230	9630	9630	9630	9630	3
479	20241122	133000	388259340	9670	9670	9670	9670	0
480	20241122	132900	388259340	9670	9670	9670	9670	0
481	20241122	132800	388259340	9670	9670	9670	9670	5
482	20241122	132700	388210990	9670	9670	9670	9670	0
483	20241122	132600	388210990	9670	9670	9670	9670	0
484	20241122	132500	388210990	9670	9670	9670	9670	0
485	20241122	132400	388210990	9670	9670	9670	9670	1
486	20241122	132300	388201320	9600	9600	9600	9600	0
487	20241122	132200	388201320	9600	9600	9600	9600	0
488	20241122	132100	388201320	9600	9600	9600	9600	0
489	20241122	132000	388201320	9600	9600	9600	9600	0
490	20241122	131900	388201320	9600	9600	9600	9600	0
491	20241122	131800	388201320	9600	9600	9600	9600	0
492	20241122	131700	388201320	9600	9700	9700	9600	1091
493	20241122	131600	377707940	9640	9640	9640	9640	441
494	20241122	131500	373456700	9700	9700	9700	9700	0
495	20241122	131400	373456700	9700	9700	9700	9700	0
496	20241122	131300	373456700	9700	9700	9700	9700	0
497	20241122	131200	373456700	9700	9700	9700	9700	0
498	20241122	131100	373456700	9700	9700	9700	9700	0
499	20241122	131000	373456700	9700	9700	9700	9700	0
500	20241122	130900	373456700	9700	9700	9700	9700	0
501	20241122	130800	373456700	9700	9700	9700	9700	0
502	20241122	130700	373456700	9700	9700	9700	9700	0
503	20241122	130600	373456700	9700	9700	9700	9700	113
504	20241122	130500	372360600	9700	9700	9700	9700	0
505	20241122	130400	372360600	9700	9700	9700	9700	2
506	20241122	130300	372341200	9640	9640	9640	9640	0
507	20241122	130200	372341200	9640	9640	9640	9640	0
508	20241122	130100	372341200	9640	9640	9640	9640	0
509	20241122	130000	372341200	9640	9660	9660	9640	813
510	20241122	125900	364494500	9710	9710	9710	9710	0
511	20241122	125800	364494500	9710	9710	9710	9710	0
512	20241122	125700	364494500	9710	9710	9710	9710	0
513	20241122	125600	364494500	9710	9720	9720	9710	201
514	20241122	125500	362542780	9710	9710	9710	9710	0
515	20241122	125400	362542780	9710	9710	9710	9710	2
516	20241122	125300	362523360	9660	9660	9660	9660	0
517	20241122	125200	362523360	9660	9660	9660	9660	1
518	20241122	125100	362513700	9720	9720	9720	9720	1
519	20241122	125000	362503980	9670	9680	9680	9670	236
520	20241122	124900	360220330	9730	9730	9730	9730	0
521	20241122	124800	360220330	9730	9730	9730	9730	0
522	20241122	124700	360220330	9730	9730	9730	9730	0
523	20241122	124600	360220330	9730	9730	9730	9730	0
524	20241122	124500	360220330	9730	9730	9730	9730	0
525	20241122	124400	360220330	9730	9730	9730	9730	0
526	20241122	124300	360220330	9730	9730	9730	9730	0
527	20241122	124200	360220330	9730	9730	9730	9730	0
528	20241122	124100	360220330	9730	9730	9730	9730	0
529	20241122	124000	360220330	9730	9730	9730	9730	0
530	20241122	123900	360220330	9730	9730	9730	9730	0
531	20241122	123800	360220330	9730	9730	9730	9730	0
532	20241122	123700	360220330	9730	9730	9730	9730	0
533	20241122	123600	360220330	9730	9730	9730	9730	0
534	20241122	123500	360220330	9730	9730	9730	9730	0
535	20241122	123400	360220330	9730	9730	9730	9730	0
536	20241122	123300	360220330	9730	9730	9730	9730	0
537	20241122	123200	360220330	9730	9730	9730	9730	0
538	20241122	123100	360220330	9730	9730	9730	9730	0
539	20241122	123000	360220330	9730	9730	9730	9730	0
540	20241122	122900	360220330	9730	9730	9730	9730	0
541	20241122	122800	360220330	9730	9730	9730	9730	0
542	20241122	122700	360220330	9730	9730	9730	9730	0
543	20241122	122600	360220330	9730	9730	9730	9730	0
544	20241122	122500	360220330	9730	9730	9730	9730	0
545	20241122	122400	360220330	9730	9730	9730	9730	1
546	20241122	122300	360210600	9680	9680	9680	9680	0
547	20241122	122200	360210600	9680	9690	9690	9680	104
548	20241122	122100	359202850	9680	9680	9680	9680	0
549	20241122	122000	359202850	9680	9680	9680	9680	0
550	20241122	121900	359202850	9680	9680	9680	9680	30
551	20241122	121800	358912450	9680	9680	9680	9680	0
552	20241122	121700	358912450	9680	9690	9690	9680	5
553	20241122	121600	358864040	9740	9740	9740	9740	51
554	20241122	121500	358367300	9740	9740	9740	9740	0
555	20241122	121400	358367300	9740	9740	9740	9740	55
556	20241122	121300	357831600	9740	9740	9740	9740	0
557	20241122	121200	357831600	9740	9740	9740	9740	10
558	20241122	121100	357734200	9730	9730	9730	9730	0
559	20241122	121000	357734200	9730	9730	9730	9730	0
560	20241122	120900	357734200	9730	9730	9730	9730	2
561	20241122	120800	357714740	9730	9730	9730	9730	98
562	20241122	120700	356761200	9730	9730	9730	9730	0
563	20241122	120600	356761200	9730	9730	9730	9730	0
564	20241122	120500	356761200	9730	9730	9730	9730	0
565	20241122	120400	356761200	9730	9730	9730	9730	7
566	20241122	120300	356693090	9730	9730	9730	9730	244
567	20241122	120200	354318970	9720	9700	9720	9700	376
568	20241122	120100	350664710	9670	9670	9670	9670	0
569	20241122	120000	350664710	9670	9670	9670	9670	0
570	20241122	115900	350664710	9670	9670	9670	9670	20
571	20241122	115800	350471310	9660	9660	9660	9660	0
572	20241122	115700	350471310	9660	9660	9660	9660	0
573	20241122	115600	350471310	9660	9660	9660	9660	0
574	20241122	115500	350471310	9660	9660	9660	9660	0
575	20241122	115400	350471310	9660	9660	9660	9660	0
576	20241122	115300	350471310	9660	9660	9660	9660	0
577	20241122	115200	350471310	9660	9690	9690	9660	11
578	20241122	115100	350365020	9690	9690	9690	9690	1
579	20241122	115000	350355330	9660	9670	9670	9660	34
580	20241122	114900	350026790	9660	9660	9660	9660	0
581	20241122	114800	350026790	9660	9660	9660	9660	0
582	20241122	114700	350026790	9660	9660	9660	9660	71
583	20241122	114600	349340930	9690	9690	9690	9690	1
584	20241122	114500	349331240	9660	9660	9660	9660	43
585	20241122	114400	348915860	9660	9660	9660	9660	0
586	20241122	114300	348915860	9660	9660	9660	9660	0
587	20241122	114200	348915860	9660	9660	9660	9660	0
588	20241122	114100	348915860	9660	9660	9660	9660	0
589	20241122	114000	348915860	9660	9660	9660	9660	0
590	20241122	113900	348915860	9660	9660	9660	9660	0
591	20241122	113800	348915860	9660	9660	9660	9660	0
592	20241122	113700	348915860	9660	9660	9660	9660	0
593	20241122	113600	348915860	9660	9660	9660	9660	0
594	20241122	113500	348915860	9660	9660	9660	9660	0
595	20241122	113400	348915860	9660	9660	9660	9660	341
596	20241122	113300	345621800	9660	9660	9660	9660	0
597	20241122	113200	345621800	9660	9660	9660	9660	0
598	20241122	113100	345621800	9660	9700	9700	9660	44
599	20241122	113000	345195160	9700	9700	9700	9700	0
600	20241122	112900	345195160	9700	9700	9700	9700	1
601	20241122	112800	345185460	9690	9690	9690	9690	0
602	20241122	112700	345185460	9690	9690	9690	9690	0
603	20241122	112600	345185460	9690	9690	9690	9690	1
604	20241122	112500	345175770	9700	9700	9700	9700	0
605	20241122	112400	345175770	9700	9700	9700	9700	0
606	20241122	112300	345175770	9700	9700	9700	9700	0
607	20241122	112200	345175770	9700	9700	9700	9700	0
608	20241122	112100	345175770	9700	9700	9700	9700	1
609	20241122	112000	345166070	9710	9710	9710	9710	0
610	20241122	111900	345166070	9710	9710	9710	9710	0
611	20241122	111800	345166070	9710	9710	9710	9710	0
612	20241122	111700	345166070	9710	9710	9710	9710	0
613	20241122	111600	345166070	9710	9710	9710	9710	1
614	20241122	111500	345156360	9640	9640	9640	9640	0
615	20241122	111400	345156360	9640	9640	9640	9640	1
616	20241122	111300	345146720	9720	9720	9720	9720	0
617	20241122	111200	345146720	9720	9720	9720	9720	0
618	20241122	111100	345146720	9720	9720	9720	9720	0
619	20241122	111000	345146720	9720	9720	9720	9720	0
620	20241122	110900	345146720	9720	9720	9720	9720	70
621	20241122	110800	344466320	9720	9710	9720	9710	62
622	20241122	110700	343863860	9700	9680	9700	9680	100
623	20241122	110600	342894840	9620	9640	9640	9620	669
624	20241122	110500	336455110	9640	9640	9640	9640	0
625	20241122	110400	336455110	9640	9650	9650	9640	183
626	20241122	110300	334690170	9660	9660	9660	9660	0
627	20241122	110200	334690170	9660	9660	9660	9660	0
628	20241122	110100	334690170	9660	9660	9660	9660	102
629	20241122	110000	333704850	9670	9670	9670	9670	0
630	20241122	105900	333704850	9670	9670	9670	9670	0
631	20241122	105800	333704850	9670	9670	9670	9670	0
632	20241122	105700	333704850	9670	9670	9670	9670	1
633	20241122	105600	333695180	9670	9670	9670	9670	1
634	20241122	105500	333685510	9670	9670	9670	9670	0
635	20241122	105400	333685510	9670	9670	9670	9670	0
636	20241122	105300	333685510	9670	9670	9670	9670	111
637	20241122	105200	332612140	9660	9720	9720	9660	132
638	20241122	105100	331329220	9720	9720	9720	9720	0
639	20241122	105000	331329220	9720	9720	9720	9720	0
640	20241122	104900	331329220	9720	9720	9720	9720	0
641	20241122	104800	331329220	9720	9720	9720	9720	0
642	20241122	104700	331329220	9720	9720	9720	9720	0
643	20241122	104600	331329220	9720	9720	9720	9720	0
644	20241122	104500	331329220	9720	9720	9720	9720	0
645	20241122	104400	331329220	9720	9720	9720	9720	1
646	20241122	104300	331319500	9630	9630	9630	9630	0
647	20241122	104200	331319500	9630	9630	9630	9630	0
648	20241122	104100	331319500	9630	9630	9630	9630	0
649	20241122	104000	331319500	9630	9630	9630	9630	0
650	20241122	103900	331319500	9630	9670	9670	9630	8616
651	20241122	103800	248138800	9670	9760	9760	9660	12700
652	20241122	103700	125173080	9740	9740	9740	9740	0
653	20241122	103600	125173080	9740	9800	9800	9740	1000
654	20241122	103500	115424150	9820	9820	9820	9820	0
655	20241122	103400	115424150	9820	9790	9820	9790	330
656	20241122	103300	112188130	9780	9780	9780	9780	0
657	20241122	103200	112188130	9780	9780	9780	9780	0
658	20241122	103100	112188130	9780	9780	9780	9780	0
659	20241122	103000	112188130	9780	9780	9780	9780	4
660	20241122	102900	112149010	9770	9770	9770	9770	3
661	20241122	102800	112119700	9740	9740	9740	9740	0
662	20241122	102700	112119700	9740	9740	9740	9740	0
663	20241122	102600	112119700	9740	9680	9740	9680	133
664	20241122	102500	110828660	9680	9680	9680	9680	1
665	20241122	102400	110818980	9680	9680	9680	9680	0
666	20241122	102300	110818980	9680	9680	9680	9680	0
667	20241122	102200	110818980	9680	9680	9680	9680	0
668	20241122	102100	110818980	9680	9700	9700	9680	344
669	20241122	102000	107482760	9700	9720	9720	9700	340
670	20241122	101900	104184220	9780	9780	9780	9780	1
671	20241122	101800	104174440	9780	9780	9780	9780	0
672	20241122	101700	104174440	9780	9780	9780	9780	0
673	20241122	101600	104174440	9780	9780	9780	9780	0
674	20241122	101500	104174440	9780	9780	9780	9780	0
675	20241122	101400	104174440	9780	9770	9780	9770	8
676	20241122	101300	104096270	9780	9780	9780	9780	0
677	20241122	101200	104096270	9780	9780	9780	9780	4
678	20241122	101100	104057150	9720	9720	9720	9720	0
679	20241122	101000	104057150	9720	9720	9720	9720	16
680	20241122	100900	103901630	9790	9790	9790	9790	0
681	20241122	100800	103901630	9790	9790	9790	9790	1
682	20241122	100700	103891840	9790	9790	9790	9790	1
683	20241122	100600	103882050	9800	9800	9800	9800	0
684	20241122	100500	103882050	9800	9800	9800	9800	0
685	20241122	100400	103882050	9800	9800	9800	9800	0
686	20241122	100300	103882050	9800	9800	9800	9800	5
687	20241122	100200	103833050	9800	9800	9800	9800	8
688	20241122	100100	103754650	9800	9800	9800	9800	0
689	20241122	100000	103754650	9800	9800	9800	9800	0
690	20241122	095900	103754650	9800	9800	9800	9800	2
691	20241122	095800	103735050	9800	9800	9800	9800	3
692	20241122	095700	103705650	9800	9800	9800	9800	1
693	20241122	095600	103695850	9690	9690	9690	9690	43
694	20241122	095500	103279180	9700	9730	9730	9700	157
695	20241122	095400	101755680	9740	9740	9740	9740	0
696	20241122	095300	101755680	9740	9740	9740	9740	0
697	20241122	095200	101755680	9740	9740	9740	9740	2333
698	20241122	095100	79032260	9740	9760	9760	9740	3000
699	20241122	095000	49811130	9820	9820	9820	9820	0
700	20241122	094900	49811130	9820	9820	9820	9820	0
701	20241122	094800	49811130	9820	9820	9820	9820	0
702	20241122	094700	49811130	9820	9810	9820	9810	11
703	20241122	094600	49703120	9820	9820	9820	9820	14
704	20241122	094500	49565640	9820	9820	9820	9820	0
705	20241122	094400	49565640	9820	9820	9820	9820	3
706	20241122	094300	49536180	9820	9820	9820	9820	2
707	20241122	094200	49516540	9830	9790	9830	9790	50
708	20241122	094100	49025860	9740	9740	9740	9740	0
709	20241122	094000	49025860	9740	9740	9740	9740	35
710	20241122	093900	48684960	9740	9740	9740	9740	50
711	20241122	093800	48197960	9750	9800	9800	9700	531
712	20241122	093700	43012990	9800	9800	9800	9800	660
713	20241122	093600	36544990	9800	9800	9800	9800	0
714	20241122	093500	36544990	9800	9800	9800	9800	0
715	20241122	093400	36544990	9800	9800	9800	9800	0
716	20241122	093300	36544990	9800	9800	9800	9800	0
717	20241122	093200	36544990	9800	9800	9800	9800	0
718	20241122	093100	36544990	9800	9800	9800	9800	0
719	20241122	093000	36544990	9800	9800	9800	9800	5
720	20241122	092900	36495990	9740	9740	9740	9740	0
721	20241122	092800	36495990	9740	9740	9740	9740	0
722	20241122	092700	36495990	9740	9740	9740	9740	0
723	20241122	092600	36495990	9740	9740	9740	9740	14
724	20241122	092500	36359630	9740	9740	9740	9740	0
725	20241122	092400	36359630	9740	9740	9740	9740	412
726	20241122	092300	32346750	9790	9790	9790	9790	0
727	20241122	092200	32346750	9790	9790	9790	9790	0
728	20241122	092100	32346750	9790	9790	9790	9790	0
729	20241122	092000	32346750	9790	9790	9790	9790	0
730	20241122	091900	32346750	9790	9780	9790	9780	85
731	20241122	091800	31515250	9730	9700	9730	9700	2082
732	20241122	091700	11287120	9660	9660	9660	9660	0
733	20241122	091600	11287120	9660	9660	9660	9660	0
734	20241122	091500	11287120	9660	9660	9660	9660	0
735	20241122	091400	11287120	9660	9660	9660	9660	5
736	20241122	091300	11238820	9700	9700	9700	9700	0
737	20241122	091200	11238820	9700	9650	9700	9650	100
738	20241122	091100	10269780	9630	9690	9690	9630	60
739	20241122	091000	9690360	9710	9740	9740	9710	113
740	20241122	090900	8590910	9760	9760	9760	9760	0
741	20241122	090800	8590910	9760	9760	9760	9760	293
742	20241122	090700	5731230	9760	9760	9760	9750	168
743	20241122	090600	4091560	9800	9800	9800	9800	0
744	20241122	090500	4091560	9800	9800	9800	9800	0
745	20241122	090400	4091560	9800	9890	9890	9800	49
746	20241122	090300	3610900	9750	9770	10120	9750	212
747	20241122	090200	1541710	10210	10210	10210	10210	0
748	20241122	090100	1541710	10210	10210	10210	10210	0
749	20241122	090000	1541710	10210	10210	10210	10210	151