KissMeData/023900/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	190900	128632870	9870	9870	9870	9870	1575
3	20241128	190800	128632870	9870	9870	9870	9870	0
4	20241128	190700	128632870	9870	9870	9870	9870	0
5	20241128	190600	128632870	9870	9870	9870	9870	0
6	20241128	190500	128632870	9870	9870	9870	9870	0
7	20241128	190400	128632870	9870	9870	9870	9870	0
8	20241128	190300	128632870	9870	9870	9870	9870	0
9	20241128	190200	128632870	9870	9870	9870	9870	0
10	20241128	190100	128632870	9870	9870	9870	9870	0
11	20241128	190000	128632870	9870	9870	9870	9870	0
12	20241128	185900	128632870	9870	9870	9870	9870	0
13	20241128	185800	128632870	9870	9870	9870	9870	0
14	20241128	185700	128632870	9870	9870	9870	9870	0
15	20241128	185600	128632870	9870	9870	9870	9870	0
16	20241128	185500	128632870	9870	9870	9870	9870	0
17	20241128	185400	128632870	9870	9870	9870	9870	0
18	20241128	185300	128632870	9870	9870	9870	9870	0
19	20241128	185200	128632870	9870	9870	9870	9870	0
20	20241128	185100	128632870	9870	9870	9870	9870	0
21	20241128	185000	128632870	9870	9870	9870	9870	0
22	20241128	184900	128632870	9870	9870	9870	9870	0
23	20241128	184800	128632870	9870	9870	9870	9870	0
24	20241128	184700	128632870	9870	9870	9870	9870	0
25	20241128	184600	128632870	9870	9870	9870	9870	0
26	20241128	184500	128632870	9870	9870	9870	9870	0
27	20241128	184400	128632870	9870	9870	9870	9870	0
28	20241128	184300	128632870	9870	9870	9870	9870	0
29	20241128	184200	128632870	9870	9870	9870	9870	0
30	20241128	184100	128632870	9870	9870	9870	9870	0
31	20241128	184000	128632870	9870	9870	9870	9870	0
32	20241128	183900	128632870	9870	9870	9870	9870	1575
33	20241128	183800	128632870	9870	9870	9870	9870	0
34	20241128	183700	128632870	9870	9870	9870	9870	0
35	20241128	183600	128632870	9870	9870	9870	9870	0
36	20241128	183500	128632870	9870	9870	9870	9870	0
37	20241128	183400	128632870	9870	9870	9870	9870	0
38	20241128	183300	128632870	9870	9870	9870	9870	0
39	20241128	183200	128632870	9870	9870	9870	9870	0
40	20241128	183100	128632870	9870	9870	9870	9870	0
41	20241128	183000	128632870	9870	9870	9870	9870	0
42	20241128	182900	128632870	9870	9870	9870	9870	0
43	20241128	182800	128632870	9870	9870	9870	9870	0
44	20241128	182700	128632870	9870	9870	9870	9870	0
45	20241128	182600	128632870	9870	9870	9870	9870	0
46	20241128	182500	128632870	9870	9870	9870	9870	0
47	20241128	182400	128632870	9870	9870	9870	9870	0
48	20241128	182300	128632870	9870	9870	9870	9870	0
49	20241128	182200	128632870	9870	9870	9870	9870	0
50	20241128	182100	128632870	9870	9870	9870	9870	0
51	20241128	182000	128632870	9870	9870	9870	9870	0
52	20241128	181900	128632870	9870	9870	9870	9870	0
53	20241128	181800	128632870	9870	9870	9870	9870	0
54	20241128	181700	128632870	9870	9870	9870	9870	0
55	20241128	181600	128632870	9870	9870	9870	9870	0
56	20241128	181500	128632870	9870	9870	9870	9870	0
57	20241128	181400	128632870	9870	9870	9870	9870	0
58	20241128	181300	128632870	9870	9870	9870	9870	0
59	20241128	181200	128632870	9870	9870	9870	9870	0
60	20241128	181100	128632870	9870	9870	9870	9870	0
61	20241128	181000	128632870	9870	9870	9870	9870	0
62	20241128	180900	128632870	9870	9870	9870	9870	1575
63	20241128	180800	128632870	9870	9870	9870	9870	0
64	20241128	180700	128632870	9870	9870	9870	9870	0
65	20241128	180600	128632870	9870	9870	9870	9870	0
66	20241128	180500	128632870	9870	9870	9870	9870	0
67	20241128	180400	128632870	9870	9870	9870	9870	0
68	20241128	180300	128632870	9870	9870	9870	9870	0
69	20241128	180200	128632870	9870	9870	9870	9870	0
70	20241128	180100	128632870	9870	9870	9870	9870	0
71	20241128	180000	128632870	9870	9870	9870	9870	0
72	20241128	175900	128632870	9870	9870	9870	9870	0
73	20241128	175800	128632870	9870	9870	9870	9870	0
74	20241128	175700	128632870	9870	9870	9870	9870	0
75	20241128	175600	128632870	9870	9870	9870	9870	0
76	20241128	175500	128632870	9870	9870	9870	9870	0
77	20241128	175400	128632870	9870	9870	9870	9870	0
78	20241128	175300	128632870	9870	9870	9870	9870	0
79	20241128	175200	128632870	9870	9870	9870	9870	0
80	20241128	175100	128632870	9870	9870	9870	9870	0
81	20241128	175000	128632870	9870	9870	9870	9870	0
82	20241128	174900	128632870	9870	9870	9870	9870	0
83	20241128	174800	128632870	9870	9870	9870	9870	0
84	20241128	174700	128632870	9870	9870	9870	9870	0
85	20241128	174600	128632870	9870	9870	9870	9870	0
86	20241128	174500	128632870	9870	9870	9870	9870	0
87	20241128	174400	128632870	9870	9870	9870	9870	0
88	20241128	174300	128632870	9870	9870	9870	9870	0
89	20241128	174200	128632870	9870	9870	9870	9870	0
90	20241128	174100	128632870	9870	9870	9870	9870	0
91	20241128	174000	128632870	9870	9870	9870	9870	0
92	20241128	173900	128632870	9870	9870	9870	9870	1575
93	20241128	173800	128632870	9870	9870	9870	9870	0
94	20241128	173700	128632870	9870	9870	9870	9870	0
95	20241128	173600	128632870	9870	9870	9870	9870	0
96	20241128	173500	128632870	9870	9870	9870	9870	0
97	20241128	173400	128632870	9870	9870	9870	9870	0
98	20241128	173300	128632870	9870	9870	9870	9870	0
99	20241128	173200	128632870	9870	9870	9870	9870	0
100	20241128	173100	128632870	9870	9870	9870	9870	0
101	20241128	173000	128632870	9870	9870	9870	9870	0
102	20241128	172900	128632870	9870	9870	9870	9870	0
103	20241128	172800	128632870	9870	9870	9870	9870	0
104	20241128	172700	128632870	9870	9870	9870	9870	0
105	20241128	172600	128632870	9870	9870	9870	9870	0
106	20241128	172500	128632870	9870	9870	9870	9870	0
107	20241128	172400	128632870	9870	9870	9870	9870	0
108	20241128	172300	128632870	9870	9870	9870	9870	0
109	20241128	172200	128632870	9870	9870	9870	9870	0
110	20241128	172100	128632870	9870	9870	9870	9870	0
111	20241128	172000	128632870	9870	9870	9870	9870	0
112	20241128	171900	128632870	9870	9870	9870	9870	0
113	20241128	171800	128632870	9870	9870	9870	9870	0
114	20241128	171700	128632870	9870	9870	9870	9870	0
115	20241128	171600	128632870	9870	9870	9870	9870	0
116	20241128	171500	128632870	9870	9870	9870	9870	0
117	20241128	171400	128632870	9870	9870	9870	9870	0
118	20241128	171300	128632870	9870	9870	9870	9870	0
119	20241128	171200	128632870	9870	9870	9870	9870	0
120	20241128	171100	128632870	9870	9870	9870	9870	0
121	20241128	171000	128632870	9870	9870	9870	9870	0
122	20241128	170900	128632870	9870	9870	9870	9870	1575
123	20241128	170800	128632870	9870	9870	9870	9870	0
124	20241128	170700	128632870	9870	9870	9870	9870	0
125	20241128	170600	128632870	9870	9870	9870	9870	0
126	20241128	170500	128632870	9870	9870	9870	9870	0
127	20241128	170400	128632870	9870	9870	9870	9870	0
128	20241128	170300	128632870	9870	9870	9870	9870	0
129	20241128	170200	128632870	9870	9870	9870	9870	0
130	20241128	170100	128632870	9870	9870	9870	9870	0
131	20241128	170000	128632870	9870	9870	9870	9870	0
132	20241128	165900	128632870	9870	9870	9870	9870	0
133	20241128	165800	128632870	9870	9870	9870	9870	0
134	20241128	165700	128632870	9870	9870	9870	9870	0
135	20241128	165600	128632870	9870	9870	9870	9870	0
136	20241128	165500	128632870	9870	9870	9870	9870	0
137	20241128	165400	128632870	9870	9870	9870	9870	0
138	20241128	165300	128632870	9870	9870	9870	9870	0
139	20241128	165200	128632870	9870	9870	9870	9870	0
140	20241128	165100	128632870	9870	9870	9870	9870	0
141	20241128	165000	128632870	9870	9870	9870	9870	0
142	20241128	164900	128632870	9870	9870	9870	9870	0
143	20241128	164800	128632870	9870	9870	9870	9870	0
144	20241128	164700	128632870	9870	9870	9870	9870	0
145	20241128	164600	128632870	9870	9870	9870	9870	0
146	20241128	164500	128632870	9870	9870	9870	9870	0
147	20241128	164400	128632870	9870	9870	9870	9870	0
148	20241128	164300	128632870	9870	9870	9870	9870	0
149	20241128	164200	128632870	9870	9870	9870	9870	0
150	20241128	164100	128632870	9870	9870	9870	9870	0
151	20241128	164000	128632870	9870	9870	9870	9870	0
152	20241128	163900	128632870	9870	9870	9870	9870	1575
153	20241128	163800	128632870	9870	9870	9870	9870	0
154	20241128	163700	128632870	9870	9870	9870	9870	0
155	20241128	163600	128632870	9870	9870	9870	9870	0
156	20241128	163500	128632870	9870	9870	9870	9870	0
157	20241128	163400	128632870	9870	9870	9870	9870	0
158	20241128	163300	128632870	9870	9870	9870	9870	0
159	20241128	163200	128632870	9870	9870	9870	9870	0
160	20241128	163100	128632870	9870	9870	9870	9870	0
161	20241128	163000	128632870	9870	9870	9870	9870	0
162	20241128	162900	128632870	9870	9870	9870	9870	0
163	20241128	162800	128632870	9870	9870	9870	9870	0
164	20241128	162700	128632870	9870	9870	9870	9870	0
165	20241128	162600	128632870	9870	9870	9870	9870	0
166	20241128	162500	128632870	9870	9870	9870	9870	0
167	20241128	162400	128632870	9870	9870	9870	9870	0
168	20241128	162300	128632870	9870	9870	9870	9870	0
169	20241128	162200	128632870	9870	9870	9870	9870	0
170	20241128	162100	128632870	9870	9870	9870	9870	0
171	20241128	162000	128632870	9870	9870	9870	9870	0
172	20241128	161900	128632870	9870	9870	9870	9870	0
173	20241128	161800	128632870	9870	9870	9870	9870	0
174	20241128	161700	128632870	9870	9870	9870	9870	0
175	20241128	161600	128632870	9870	9870	9870	9870	0
176	20241128	161500	128632870	9870	9870	9870	9870	0
177	20241128	161400	128632870	9870	9870	9870	9870	0
178	20241128	161300	128632870	9870	9870	9870	9870	0
179	20241128	161200	128632870	9870	9870	9870	9870	0
180	20241128	161100	128632870	9870	9870	9870	9870	0
181	20241128	161000	128632870	9870	9870	9870	9870	0
182	20241128	160900	128632870	9870	9870	9870	9870	1575
183	20241128	160800	128632870	9870	9870	9870	9870	0
184	20241128	160700	128632870	9870	9870	9870	9870	0
185	20241128	160600	128632870	9870	9870	9870	9870	0
186	20241128	160500	128632870	9870	9870	9870	9870	0
187	20241128	160400	128632870	9870	9870	9870	9870	0
188	20241128	160300	128632870	9870	9870	9870	9870	0
189	20241128	160200	128632870	9870	9870	9870	9870	0
190	20241128	160100	128632870	9870	9870	9870	9870	0
191	20241128	160000	128632870	9870	9870	9870	9870	0
192	20241128	155900	128632870	9870	9870	9870	9870	0
193	20241128	155800	128632870	9870	9870	9870	9870	0
194	20241128	155700	128632870	9870	9870	9870	9870	0
195	20241128	155600	128632870	9870	9870	9870	9870	0
196	20241128	155500	128632870	9870	9870	9870	9870	0
197	20241128	155400	128632870	9870	9870	9870	9870	0
198	20241128	155300	128632870	9870	9870	9870	9870	0
199	20241128	155200	128632870	9870	9870	9870	9870	0
200	20241128	155100	128632870	9870	9870	9870	9870	0
201	20241128	155000	128632870	9870	9870	9870	9870	0
202	20241128	154900	128632870	9870	9870	9870	9870	0
203	20241128	154800	128632870	9870	9870	9870	9870	0
204	20241128	154700	128632870	9870	9870	9870	9870	0
205	20241128	154600	128632870	9870	9870	9870	9870	0
206	20241128	154500	128632870	9870	9870	9870	9870	0
207	20241128	154400	128632870	9870	9870	9870	9870	0
208	20241128	154300	128632870	9870	9870	9870	9870	0
209	20241128	154200	128632870	9870	9870	9870	9870	0
210	20241128	154100	128632870	9870	9870	9870	9870	0
211	20241128	154000	128632870	9870	9870	9870	9870	0
212	20241128	153900	128632870	9870	9870	9870	9870	1575
213	20241128	153800	128632870	9870	9870	9870	9870	0
214	20241128	153700	128632870	9870	9870	9870	9870	0
215	20241128	153600	128632870	9870	9870	9870	9870	0
216	20241128	153500	128632870	9870	9870	9870	9870	0
217	20241128	153400	128632870	9870	9870	9870	9870	0
218	20241128	153300	128632870	9870	9870	9870	9870	0
219	20241128	153200	128632870	9870	9870	9870	9870	0
220	20241128	153100	128632870	9870	9870	9870	9870	0
221	20241128	153000	128632870	9870	9870	9870	9870	1575
222	20241128	152900	113087620	9850	9850	9850	9850	0
223	20241128	152800	113087620	9850	9850	9850	9850	0
224	20241128	152700	113087620	9850	9850	9850	9850	0
225	20241128	152600	113087620	9850	9850	9850	9850	0
226	20241128	152500	113087620	9850	9850	9850	9850	0
227	20241128	152400	113087620	9850	9850	9850	9850	0
228	20241128	152300	113087620	9850	9850	9850	9850	0
229	20241128	152200	113087620	9850	9850	9850	9850	0
230	20241128	152100	113087620	9850	9850	9850	9850	0
231	20241128	152000	113087620	9850	9850	9850	9850	0
232	20241128	151900	113087620	9850	9810	9850	9810	194
233	20241128	151800	111182530	9800	9800	9800	9800	0
234	20241128	151700	111182530	9800	9800	9800	9800	36
235	20241128	151600	110829730	9810	9810	9810	9810	1
236	20241128	151500	110819920	9810	9810	9810	9810	0
237	20241128	151400	110819920	9810	9810	9810	9810	0
238	20241128	151300	110819920	9810	9810	9810	9810	2
239	20241128	151200	110800300	9810	9810	9810	9810	0
240	20241128	151100	110800300	9810	9810	9810	9810	9
241	20241128	151000	110712010	9810	9810	9810	9810	0
242	20241128	150900	110712010	9810	9810	9810	9810	10
243	20241128	150800	110613910	9820	9820	9820	9820	0
244	20241128	150700	110613910	9820	9820	9820	9820	0
245	20241128	150600	110613910	9820	9820	9820	9820	0
246	20241128	150500	110613910	9820	9820	9820	9820	0
247	20241128	150400	110613910	9820	9820	9820	9820	0
248	20241128	150300	110613910	9820	9820	9820	9820	0
249	20241128	150200	110613910	9820	9820	9820	9820	2
250	20241128	150100	110594270	9830	9830	9830	9830	0
251	20241128	150000	110594270	9830	9830	9830	9830	1
252	20241128	145900	110584440	9830	9830	9830	9830	1
253	20241128	145800	110574610	9830	9830	9830	9830	50
254	20241128	145700	110083110	9830	9830	9830	9830	0
255	20241128	145600	110083110	9830	9820	9830	9820	2
256	20241128	145500	110063460	9830	9830	9830	9830	1
257	20241128	145400	110053630	9820	9830	9830	9820	43
258	20241128	145300	109631100	9830	9830	9830	9830	0
259	20241128	145200	109631100	9830	9830	9830	9830	0
260	20241128	145100	109631100	9830	9830	9830	9830	0
261	20241128	145000	109631100	9830	9830	9830	9830	0
262	20241128	144900	109631100	9830	9830	9830	9830	1
263	20241128	144800	109621270	9830	9830	9830	9830	1
264	20241128	144700	109611440	9830	9830	9830	9830	1
265	20241128	144600	109601610	9830	9830	9830	9830	0
266	20241128	144500	109601610	9830	9830	9830	9830	0
267	20241128	144400	109601610	9830	9830	9830	9830	2
268	20241128	144300	109581950	9830	9840	9840	9830	22
269	20241128	144200	109365660	9860	9860	9860	9860	0
270	20241128	144100	109365660	9860	9860	9860	9860	0
271	20241128	144000	109365660	9860	9860	9860	9860	0
272	20241128	143900	109365660	9860	9860	9860	9860	0
273	20241128	143800	109365660	9860	9860	9860	9860	0
274	20241128	143700	109365660	9860	9860	9860	9860	0
275	20241128	143600	109365660	9860	9860	9860	9850	66
276	20241128	143500	108715200	9860	9840	9860	9840	143
277	20241128	143400	107306980	9830	9800	9830	9800	9
278	20241128	143300	107218750	9800	9790	9800	9790	288
279	20241128	143200	104397860	9800	9780	9800	9780	300
280	20241128	143100	101460100	9770	9780	9780	9770	19
281	20241128	143000	101274340	9790	9790	9790	9790	8
282	20241128	142900	101196020	9790	9790	9790	9790	90
283	20241128	142800	100314920	9800	9800	9800	9800	0
284	20241128	142700	100314920	9800	9800	9800	9800	20
285	20241128	142600	100118920	9800	9800	9800	9800	0
286	20241128	142500	100118920	9800	9800	9800	9800	0
287	20241128	142400	100118920	9800	9800	9800	9800	0
288	20241128	142300	100118920	9800	9800	9800	9800	0
289	20241128	142200	100118920	9800	9800	9800	9800	220
290	20241128	142100	97962920	9800	9800	9800	9800	50
291	20241128	142000	97472920	9820	9820	9820	9820	53
292	20241128	141900	96952460	9810	9810	9810	9810	0
293	20241128	141800	96952460	9810	9810	9810	9810	0
294	20241128	141700	96952460	9810	9830	9830	9810	413
295	20241128	141600	92900600	9830	9830	9830	9830	0
296	20241128	141500	92900600	9830	9830	9830	9830	0
297	20241128	141400	92900600	9830	9830	9830	9830	0
298	20241128	141300	92900600	9830	9830	9830	9830	0
299	20241128	141200	92900600	9830	9830	9830	9830	0
300	20241128	141100	92900600	9830	9830	9830	9830	7
301	20241128	141000	92831790	9840	9840	9840	9840	0
302	20241128	140900	92831790	9840	9840	9840	9840	0
303	20241128	140800	92831790	9840	9840	9840	9840	0
304	20241128	140700	92831790	9840	9840	9840	9840	0
305	20241128	140600	92831790	9840	9840	9840	9840	0
306	20241128	140500	92831790	9840	9840	9840	9840	0
307	20241128	140400	92831790	9840	9840	9840	9840	48
308	20241128	140300	92359470	9830	9830	9830	9830	11
309	20241128	140200	92251340	9810	9810	9810	9810	0
310	20241128	140100	92251340	9810	9810	9810	9810	0
311	20241128	140000	92251340	9810	9810	9810	9810	0
312	20241128	135900	92251340	9810	9810	9810	9810	0
313	20241128	135800	92251340	9810	9840	9840	9810	547
314	20241128	135700	86881310	9850	9850	9850	9850	0
315	20241128	135600	86881310	9850	9850	9850	9850	0
316	20241128	135500	86881310	9850	9850	9850	9850	0
317	20241128	135400	86881310	9850	9850	9850	9850	0
318	20241128	135300	86881310	9850	9850	9850	9850	0
319	20241128	135200	86881310	9850	9850	9850	9850	62
320	20241128	135100	86270610	9850	9850	9850	9850	60
321	20241128	135000	85679610	9850	9820	9850	9820	181
322	20241128	134900	83899660	9810	9810	9810	9810	0
323	20241128	134800	83899660	9810	9810	9810	9810	0
324	20241128	134700	83899660	9810	9810	9810	9810	0
325	20241128	134600	83899660	9810	9810	9810	9810	0
326	20241128	134500	83899660	9810	9810	9810	9810	0
327	20241128	134400	83899660	9810	9810	9810	9810	0
328	20241128	134300	83899660	9810	9810	9810	9810	0
329	20241128	134200	83899660	9810	9810	9810	9810	0
330	20241128	134100	83899660	9810	9810	9810	9810	0
331	20241128	134000	83899660	9810	9810	9810	9810	0
332	20241128	133900	83899660	9810	9810	9810	9810	0
333	20241128	133800	83899660	9810	9810	9810	9810	0
334	20241128	133700	83899660	9810	9810	9810	9810	0
335	20241128	133600	83899660	9810	9810	9810	9810	0
336	20241128	133500	83899660	9810	9810	9810	9810	1
337	20241128	133400	83889850	9810	9810	9810	9810	1
338	20241128	133300	83880040	9830	9830	9830	9830	0
339	20241128	133200	83880040	9830	9830	9830	9830	0
340	20241128	133100	83880040	9830	9830	9830	9830	0
341	20241128	133000	83880040	9830	9830	9830	9830	0
342	20241128	132900	83880040	9830	9830	9830	9830	0
343	20241128	132800	83880040	9830	9830	9830	9830	0
344	20241128	132700	83880040	9830	9830	9830	9830	0
345	20241128	132600	83880040	9830	9840	9840	9830	58
346	20241128	132500	83309700	9850	9850	9850	9850	0
347	20241128	132400	83309700	9850	9850	9850	9850	2
348	20241128	132300	83290000	9850	9850	9860	9850	137
349	20241128	132200	81940280	9850	9850	9850	9850	2
350	20241128	132100	81920580	9860	9860	9860	9860	0
351	20241128	132000	81920580	9860	9850	9860	9850	96
352	20241128	131900	80974880	9850	9840	9850	9840	151
353	20241128	131800	79487630	9840	9840	9850	9840	173
354	20241128	131700	77785110	9830	9830	9830	9830	2
355	20241128	131600	77765450	9820	9810	9820	9810	233
356	20241128	131500	75478120	9810	9780	9810	9780	489
357	20241128	131400	70692490	9780	9770	9780	9770	904
358	20241128	131300	61855260	9770	9770	9770	9770	872
359	20241128	131200	53335820	9770	9770	9770	9770	216
360	20241128	131100	51225500	9760	9760	9760	9760	40
361	20241128	131000	50835100	9770	9760	9770	9760	67
362	20241128	130900	50180910	9760	9760	9770	9760	130
363	20241128	130800	48911910	9760	9760	9760	9760	0
364	20241128	130700	48911910	9760	9760	9760	9760	110
365	20241128	130600	47838310	9760	9760	9760	9760	0
366	20241128	130500	47838310	9760	9760	9760	9760	20
367	20241128	130400	47643110	9760	9760	9760	9760	1
368	20241128	130300	47633350	9760	9760	9760	9760	0
369	20241128	130200	47633350	9760	9760	9760	9760	0
370	20241128	130100	47633350	9760	9760	9760	9760	119
371	20241128	130000	46471910	9770	9770	9770	9770	0
372	20241128	125900	46471910	9770	9770	9770	9770	0
373	20241128	125800	46471910	9770	9770	9770	9770	0
374	20241128	125700	46471910	9770	9770	9770	9770	0
375	20241128	125600	46471910	9770	9770	9770	9770	0
376	20241128	125500	46471910	9770	9770	9770	9770	0
377	20241128	125400	46471910	9770	9770	9770	9770	0
378	20241128	125300	46471910	9770	9770	9770	9770	0
379	20241128	125200	46471910	9770	9770	9770	9770	1
380	20241128	125100	46462140	9770	9770	9770	9770	0
381	20241128	125000	46462140	9770	9770	9770	9770	0
382	20241128	124900	46462140	9770	9770	9770	9770	0
383	20241128	124800	46462140	9770	9770	9770	9770	0
384	20241128	124700	46462140	9770	9770	9770	9770	0
385	20241128	124600	46462140	9770	9770	9770	9770	0
386	20241128	124500	46462140	9770	9770	9770	9770	12
387	20241128	124400	46344900	9770	9770	9770	9770	0
388	20241128	124300	46344900	9770	9770	9770	9770	0
389	20241128	124200	46344900	9770	9770	9770	9770	0
390	20241128	124100	46344900	9770	9770	9770	9770	0
391	20241128	124000	46344900	9770	9770	9770	9770	0
392	20241128	123900	46344900	9770	9770	9770	9770	0
393	20241128	123800	46344900	9770	9770	9770	9770	0
394	20241128	123700	46344900	9770	9770	9770	9770	0
395	20241128	123600	46344900	9770	9770	9770	9770	0
396	20241128	123500	46344900	9770	9770	9770	9770	0
397	20241128	123400	46344900	9770	9770	9770	9770	0
398	20241128	123300	46344900	9770	9770	9770	9770	0
399	20241128	123200	46344900	9770	9770	9770	9770	0
400	20241128	123100	46344900	9770	9770	9770	9770	0
401	20241128	123000	46344900	9770	9770	9770	9770	0
402	20241128	122900	46344900	9770	9770	9770	9770	0
403	20241128	122800	46344900	9770	9770	9770	9770	0
404	20241128	122700	46344900	9770	9770	9770	9770	0
405	20241128	122600	46344900	9770	9770	9770	9770	0
406	20241128	122500	46344900	9770	9770	9770	9770	0
407	20241128	122400	46344900	9770	9770	9770	9770	0
408	20241128	122300	46344900	9770	9770	9770	9770	92
409	20241128	122200	45446060	9770	9770	9770	9770	0
410	20241128	122100	45446060	9770	9770	9770	9770	337
411	20241128	122000	42153570	9780	9780	9780	9780	0
412	20241128	121900	42153570	9780	9780	9780	9780	0
413	20241128	121800	42153570	9780	9780	9780	9780	0
414	20241128	121700	42153570	9780	9780	9780	9780	0
415	20241128	121600	42153570	9780	9780	9780	9780	0
416	20241128	121500	42153570	9780	9780	9780	9780	0
417	20241128	121400	42153570	9780	9780	9780	9780	0
418	20241128	121300	42153570	9780	9780	9780	9780	0
419	20241128	121200	42153570	9780	9780	9780	9780	0
420	20241128	121100	42153570	9780	9780	9780	9780	0
421	20241128	121000	42153570	9780	9780	9780	9780	0
422	20241128	120900	42153570	9780	9780	9780	9780	30
423	20241128	120800	41860170	9780	9780	9780	9780	0
424	20241128	120700	41860170	9780	9780	9780	9780	0
425	20241128	120600	41860170	9780	9780	9780	9780	0
426	20241128	120500	41860170	9780	9780	9780	9780	0
427	20241128	120400	41860170	9780	9780	9780	9780	0
428	20241128	120300	41860170	9780	9780	9780	9780	50
429	20241128	120200	41371170	9770	9770	9770	9770	0
430	20241128	120100	41371170	9770	9770	9770	9770	0
431	20241128	120000	41371170	9770	9770	9770	9770	0
432	20241128	115900	41371170	9770	9770	9770	9770	0
433	20241128	115800	41371170	9770	9770	9770	9770	100
434	20241128	115700	40394170	9770	9770	9770	9770	0
435	20241128	115600	40394170	9770	9770	9770	9770	0
436	20241128	115500	40394170	9770	9770	9770	9770	1
437	20241128	115400	40384400	9790	9790	9790	9790	0
438	20241128	115300	40384400	9790	9790	9790	9790	0
439	20241128	115200	40384400	9790	9790	9790	9790	0
440	20241128	115100	40384400	9790	9790	9790	9790	0
441	20241128	115000	40384400	9790	9790	9790	9790	0
442	20241128	114900	40384400	9790	9790	9790	9790	0
443	20241128	114800	40384400	9790	9790	9790	9790	0
444	20241128	114700	40384400	9790	9790	9790	9790	0
445	20241128	114600	40384400	9790	9790	9790	9790	0
446	20241128	114500	40384400	9790	9790	9790	9790	0
447	20241128	114400	40384400	9790	9790	9790	9790	0
448	20241128	114300	40384400	9790	9790	9790	9790	0
449	20241128	114200	40384400	9790	9790	9790	9790	0
450	20241128	114100	40384400	9790	9790	9790	9790	9
451	20241128	114000	40296290	9780	9780	9780	9780	0
452	20241128	113900	40296290	9780	9780	9780	9780	0
453	20241128	113800	40296290	9780	9780	9780	9780	0
454	20241128	113700	40296290	9780	9780	9780	9780	0
455	20241128	113600	40296290	9780	9780	9780	9780	0
456	20241128	113500	40296290	9780	9780	9780	9780	0
457	20241128	113400	40296290	9780	9780	9780	9780	0
458	20241128	113300	40296290	9780	9780	9780	9780	0
459	20241128	113200	40296290	9780	9780	9780	9780	0
460	20241128	113100	40296290	9780	9780	9780	9780	0
461	20241128	113000	40296290	9780	9780	9780	9780	0
462	20241128	112900	40296290	9780	9780	9780	9780	0
463	20241128	112800	40296290	9780	9780	9780	9780	0
464	20241128	112700	40296290	9780	9780	9780	9780	0
465	20241128	112600	40296290	9780	9780	9780	9780	23
466	20241128	112500	40071350	9770	9770	9770	9770	5
467	20241128	112400	40022500	9770	9770	9770	9770	0
468	20241128	112300	40022500	9770	9770	9770	9770	1
469	20241128	112200	40012730	9760	9760	9760	9760	5
470	20241128	112100	39963930	9770	9770	9770	9770	0
471	20241128	112000	39963930	9770	9770	9770	9770	0
472	20241128	111900	39963930	9770	9780	9780	9770	140
473	20241128	111800	38595050	9780	9780	9780	9780	0
474	20241128	111700	38595050	9780	9790	9790	9780	44
475	20241128	111600	38164380	9790	9810	9810	9790	4
476	20241128	111500	38125160	9800	9800	9800	9800	5
477	20241128	111400	38076160	9800	9800	9800	9800	0
478	20241128	111300	38076160	9800	9800	9800	9800	2
479	20241128	111200	38056560	9790	9790	9790	9790	0
480	20241128	111100	38056560	9790	9790	9790	9790	0
481	20241128	111000	38056560	9790	9790	9790	9790	0
482	20241128	110900	38056560	9790	9790	9790	9790	0
483	20241128	110800	38056560	9790	9790	9790	9790	0
484	20241128	110700	38056560	9790	9790	9790	9790	0
485	20241128	110600	38056560	9790	9790	9790	9790	0
486	20241128	110500	38056560	9790	9790	9790	9790	0
487	20241128	110400	38056560	9790	9790	9790	9790	0
488	20241128	110300	38056560	9790	9790	9790	9790	0
489	20241128	110200	38056560	9790	9790	9790	9790	0
490	20241128	110100	38056560	9790	9790	9790	9790	0
491	20241128	110000	38056560	9790	9790	9790	9790	0
492	20241128	105900	38056560	9790	9790	9790	9790	0
493	20241128	105800	38056560	9790	9790	9790	9790	0
494	20241128	105700	38056560	9790	9790	9790	9790	0
495	20241128	105600	38056560	9790	9790	9790	9790	0
496	20241128	105500	38056560	9790	9810	9810	9790	169
497	20241128	105400	36400480	9820	9820	9820	9820	0
498	20241128	105300	36400480	9820	9820	9820	9820	10
499	20241128	105200	36302280	9810	9810	9810	9810	0
500	20241128	105100	36302280	9810	9810	9810	9810	45
501	20241128	105000	35860830	9800	9800	9800	9800	4
502	20241128	104900	35821630	9800	9800	9800	9800	5
503	20241128	104800	35772630	9800	9800	9800	9800	0
504	20241128	104700	35772630	9800	9800	9800	9800	0
505	20241128	104600	35772630	9800	9800	9800	9800	0
506	20241128	104500	35772630	9800	9800	9800	9800	0
507	20241128	104400	35772630	9800	9800	9800	9800	0
508	20241128	104300	35772630	9800	9800	9800	9800	0
509	20241128	104200	35772630	9800	9800	9800	9800	0
510	20241128	104100	35772630	9800	9800	9800	9800	0
511	20241128	104000	35772630	9800	9800	9800	9800	0
512	20241128	103900	35772630	9800	9800	9800	9800	0
513	20241128	103800	35772630	9800	9800	9800	9800	1
514	20241128	103700	35762830	9810	9810	9810	9810	0
515	20241128	103600	35762830	9810	9810	9810	9810	0
516	20241128	103500	35762830	9810	9810	9810	9810	0
517	20241128	103400	35762830	9810	9810	9810	9810	0
518	20241128	103300	35762830	9810	9810	9810	9810	0
519	20241128	103200	35762830	9810	9810	9810	9810	0
520	20241128	103100	35762830	9810	9810	9810	9810	0
521	20241128	103000	35762830	9810	9810	9810	9810	0
522	20241128	102900	35762830	9810	9810	9810	9810	62
523	20241128	102800	35154610	9810	9820	9820	9810	243
524	20241128	102700	32770350	9830	9830	9830	9830	0
525	20241128	102600	32770350	9830	9830	9830	9830	4
526	20241128	102500	32731030	9830	9820	9830	9820	11
527	20241128	102400	32622920	9820	9820	9820	9820	49
528	20241128	102300	32141740	9820	9830	9830	9820	101
529	20241128	102200	31149910	9830	9830	9830	9830	0
530	20241128	102100	31149910	9830	9820	9830	9820	130
531	20241128	102000	29873010	9820	9820	9820	9820	1016
532	20241128	101900	19895890	9820	9820	9820	9820	0
533	20241128	101800	19895890	9820	9820	9820	9820	0
534	20241128	101700	19895890	9820	9820	9820	9820	0
535	20241128	101600	19895890	9820	9820	9820	9820	55
536	20241128	101500	19355790	9820	9820	9820	9820	0
537	20241128	101400	19355790	9820	9820	9820	9810	38
538	20241128	101300	18982660	9810	9810	9820	9810	24
539	20241128	101200	18747120	9810	9810	9810	9810	65
540	20241128	101100	18109470	9810	9810	9810	9810	1
541	20241128	101000	18099660	9810	9810	9810	9810	12
542	20241128	100900	17981940	9810	9810	9810	9810	0
543	20241128	100800	17981940	9810	9810	9810	9810	0
544	20241128	100700	17981940	9810	9810	9810	9810	1
545	20241128	100600	17972130	9800	9800	9800	9800	0
546	20241128	100500	17972130	9800	9810	9810	9800	34
547	20241128	100400	17638730	9800	9800	9800	9790	8
548	20241128	100300	17560340	9800	9800	9800	9800	0
549	20241128	100200	17560340	9800	9800	9800	9800	81
550	20241128	100100	16766540	9810	9810	9810	9810	4
551	20241128	100000	16727300	9810	9810	9810	9810	2
552	20241128	095900	16707680	9810	9810	9820	9810	44
553	20241128	095800	16275740	9820	9800	9820	9800	118
554	20241128	095700	15118380	9800	9790	9800	9790	168
555	20241128	095600	13472970	9790	9770	9790	9770	724
556	20241128	095500	6392960	9770	9770	9770	9770	30
557	20241128	095400	6099860	9770	9770	9770	9770	1
558	20241128	095300	6090090	9760	9760	9760	9760	0
559	20241128	095200	6090090	9760	9760	9760	9760	0
560	20241128	095100	6090090	9760	9760	9760	9760	1
561	20241128	095000	6080330	9760	9760	9760	9760	0
562	20241128	094900	6080330	9760	9760	9760	9760	0
563	20241128	094800	6080330	9760	9760	9760	9760	0
564	20241128	094700	6080330	9760	9760	9760	9760	131
565	20241128	094600	4801770	9760	9760	9760	9760	1
566	20241128	094500	4792010	9760	9760	9760	9760	0
567	20241128	094400	4792010	9760	9760	9760	9760	0
568	20241128	094300	4792010	9760	9780	9780	9760	72
569	20241128	094200	4088360	9770	9770	9780	9770	31
570	20241128	094100	3785390	9770	9770	9770	9770	1
571	20241128	094000	3775620	9770	9770	9770	9770	0
572	20241128	093900	3775620	9770	9770	9770	9770	2
573	20241128	093800	3756080	9770	9770	9770	9770	0
574	20241128	093700	3756080	9770	9770	9770	9770	0
575	20241128	093600	3756080	9770	9770	9770	9770	0
576	20241128	093500	3756080	9770	9770	9770	9770	1
577	20241128	093400	3746310	9770	9770	9770	9770	0
578	20241128	093300	3746310	9770	9770	9770	9770	0
579	20241128	093200	3746310	9770	9770	9770	9770	0
580	20241128	093100	3746310	9770	9770	9770	9770	2
581	20241128	093000	3726770	9760	9770	9770	9760	41
582	20241128	092900	3326250	9780	9780	9780	9780	0
583	20241128	092800	3326250	9780	9780	9780	9780	0
584	20241128	092700	3326250	9780	9780	9780	9780	0
585	20241128	092600	3326250	9780	9780	9780	9780	2
586	20241128	092500	3306690	9780	9780	9780	9780	0
587	20241128	092400	3306690	9780	9780	9780	9780	30
588	20241128	092300	3013290	9770	9770	9770	9770	0
589	20241128	092200	3013290	9770	9770	9770	9770	0
590	20241128	092100	3013290	9770	9770	9770	9770	57
591	20241128	092000	2456400	9770	9770	9770	9770	0
592	20241128	091900	2456400	9770	9770	9770	9770	0
593	20241128	091800	2456400	9770	9770	9770	9770	0
594	20241128	091700	2456400	9770	9760	9770	9760	98
595	20241128	091600	1499130	9760	9760	9760	9760	18
596	20241128	091500	1323450	9740	9740	9740	9740	0
597	20241128	091400	1323450	9740	9740	9740	9740	0
598	20241128	091300	1323450	9740	9740	9740	9740	0
599	20241128	091200	1323450	9740	9740	9740	9740	39
600	20241128	091100	943590	9740	9720	9740	9720	38
601	20241128	091000	573850	9720	9720	9720	9720	1
602	20241128	090900	564130	9720	9720	9720	9720	1
603	20241128	090800	554410	9720	9730	9730	9720	3
604	20241128	090700	525230	9730	9730	9730	9730	0
605	20241128	090600	525230	9730	9730	9730	9730	0
606	20241128	090500	525230	9730	9730	9730	9730	0
607	20241128	090400	525230	9730	9730	9730	9730	1
608	20241128	090300	515500	9720	9720	9720	9720	0
609	20241128	090200	515500	9720	9720	9720	9720	8
610	20241128	090100	437740	9720	9730	9730	9720	36
611	20241128	090000	87790	9750	9760	9760	9750	9