KissMeData/263860/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205200	98338040	9750	9750	9750	9750	6
3	20241122	205100	98338040	9750	9750	9750	9750	0
4	20241122	205000	98338040	9750	9750	9750	9750	0
5	20241122	204900	98338040	9750	9750	9750	9750	0
6	20241122	204800	98338040	9750	9750	9750	9750	0
7	20241122	204700	98338040	9750	9750	9750	9750	0
8	20241122	204600	98338040	9750	9750	9750	9750	0
9	20241122	204500	98338040	9750	9750	9750	9750	0
10	20241122	204400	98338040	9750	9750	9750	9750	0
11	20241122	204300	98338040	9750	9750	9750	9750	0
12	20241122	204200	98338040	9750	9750	9750	9750	0
13	20241122	204100	98338040	9750	9750	9750	9750	0
14	20241122	204000	98338040	9750	9750	9750	9750	0
15	20241122	203900	98338040	9750	9750	9750	9750	0
16	20241122	203800	98338040	9750	9750	9750	9750	0
17	20241122	203700	98338040	9750	9750	9750	9750	0
18	20241122	203600	98338040	9750	9750	9750	9750	0
19	20241122	203500	98338040	9750	9750	9750	9750	0
20	20241122	203400	98338040	9750	9750	9750	9750	0
21	20241122	203300	98338040	9750	9750	9750	9750	0
22	20241122	203200	98338040	9750	9750	9750	9750	0
23	20241122	203100	98338040	9750	9750	9750	9750	0
24	20241122	203000	98338040	9750	9750	9750	9750	0
25	20241122	202900	98338040	9750	9750	9750	9750	0
26	20241122	202800	98338040	9750	9750	9750	9750	0
27	20241122	202700	98338040	9750	9750	9750	9750	0
28	20241122	202600	98338040	9750	9750	9750	9750	0
29	20241122	202500	98338040	9750	9750	9750	9750	0
30	20241122	202400	98338040	9750	9750	9750	9750	0
31	20241122	202300	98338040	9750	9750	9750	9750	0
32	20241122	202200	98338040	9750	9750	9750	9750	6
33	20241122	202100	98338040	9750	9750	9750	9750	0
34	20241122	202000	98338040	9750	9750	9750	9750	0
35	20241122	201900	98338040	9750	9750	9750	9750	0
36	20241122	201800	98338040	9750	9750	9750	9750	0
37	20241122	201700	98338040	9750	9750	9750	9750	0
38	20241122	201600	98338040	9750	9750	9750	9750	0
39	20241122	201500	98338040	9750	9750	9750	9750	0
40	20241122	201400	98338040	9750	9750	9750	9750	0
41	20241122	201300	98338040	9750	9750	9750	9750	0
42	20241122	201200	98338040	9750	9750	9750	9750	0
43	20241122	201100	98338040	9750	9750	9750	9750	0
44	20241122	201000	98338040	9750	9750	9750	9750	0
45	20241122	200900	98338040	9750	9750	9750	9750	0
46	20241122	200800	98338040	9750	9750	9750	9750	0
47	20241122	200700	98338040	9750	9750	9750	9750	0
48	20241122	200600	98338040	9750	9750	9750	9750	0
49	20241122	200500	98338040	9750	9750	9750	9750	0
50	20241122	200400	98338040	9750	9750	9750	9750	0
51	20241122	200300	98338040	9750	9750	9750	9750	0
52	20241122	200200	98338040	9750	9750	9750	9750	0
53	20241122	200100	98338040	9750	9750	9750	9750	0
54	20241122	200000	98338040	9750	9750	9750	9750	0
55	20241122	195900	98338040	9750	9750	9750	9750	0
56	20241122	195800	98338040	9750	9750	9750	9750	0
57	20241122	195700	98338040	9750	9750	9750	9750	0
58	20241122	195600	98338040	9750	9750	9750	9750	0
59	20241122	195500	98338040	9750	9750	9750	9750	0
60	20241122	195400	98338040	9750	9750	9750	9750	0
61	20241122	195300	98338040	9750	9750	9750	9750	0
62	20241122	195200	98338040	9750	9750	9750	9750	6
63	20241122	195100	98338040	9750	9750	9750	9750	0
64	20241122	195000	98338040	9750	9750	9750	9750	0
65	20241122	194900	98338040	9750	9750	9750	9750	0
66	20241122	194800	98338040	9750	9750	9750	9750	0
67	20241122	194700	98338040	9750	9750	9750	9750	0
68	20241122	194600	98338040	9750	9750	9750	9750	0
69	20241122	194500	98338040	9750	9750	9750	9750	0
70	20241122	194400	98338040	9750	9750	9750	9750	0
71	20241122	194300	98338040	9750	9750	9750	9750	0
72	20241122	194200	98338040	9750	9750	9750	9750	0
73	20241122	194100	98338040	9750	9750	9750	9750	0
74	20241122	194000	98338040	9750	9750	9750	9750	0
75	20241122	193900	98338040	9750	9750	9750	9750	0
76	20241122	193800	98338040	9750	9750	9750	9750	0
77	20241122	193700	98338040	9750	9750	9750	9750	0
78	20241122	193600	98338040	9750	9750	9750	9750	0
79	20241122	193500	98338040	9750	9750	9750	9750	0
80	20241122	193400	98338040	9750	9750	9750	9750	0
81	20241122	193300	98338040	9750	9750	9750	9750	0
82	20241122	193200	98338040	9750	9750	9750	9750	0
83	20241122	193100	98338040	9750	9750	9750	9750	0
84	20241122	193000	98338040	9750	9750	9750	9750	0
85	20241122	192900	98338040	9750	9750	9750	9750	0
86	20241122	192800	98338040	9750	9750	9750	9750	0
87	20241122	192700	98338040	9750	9750	9750	9750	0
88	20241122	192600	98338040	9750	9750	9750	9750	0
89	20241122	192500	98338040	9750	9750	9750	9750	0
90	20241122	192400	98338040	9750	9750	9750	9750	0
91	20241122	192300	98338040	9750	9750	9750	9750	0
92	20241122	192200	98338040	9750	9750	9750	9750	6
93	20241122	192100	98338040	9750	9750	9750	9750	0
94	20241122	192000	98338040	9750	9750	9750	9750	0
95	20241122	191900	98338040	9750	9750	9750	9750	0
96	20241122	191800	98338040	9750	9750	9750	9750	0
97	20241122	191700	98338040	9750	9750	9750	9750	0
98	20241122	191600	98338040	9750	9750	9750	9750	0
99	20241122	191500	98338040	9750	9750	9750	9750	0
100	20241122	191400	98338040	9750	9750	9750	9750	0
101	20241122	191300	98338040	9750	9750	9750	9750	0
102	20241122	191200	98338040	9750	9750	9750	9750	0
103	20241122	191100	98338040	9750	9750	9750	9750	0
104	20241122	191000	98338040	9750	9750	9750	9750	0
105	20241122	190900	98338040	9750	9750	9750	9750	0
106	20241122	190800	98338040	9750	9750	9750	9750	0
107	20241122	190700	98338040	9750	9750	9750	9750	0
108	20241122	190600	98338040	9750	9750	9750	9750	0
109	20241122	190500	98338040	9750	9750	9750	9750	0
110	20241122	190400	98338040	9750	9750	9750	9750	0
111	20241122	190300	98338040	9750	9750	9750	9750	0
112	20241122	190200	98338040	9750	9750	9750	9750	0
113	20241122	190100	98338040	9750	9750	9750	9750	0
114	20241122	190000	98338040	9750	9750	9750	9750	0
115	20241122	185900	98338040	9750	9750	9750	9750	0
116	20241122	185800	98338040	9750	9750	9750	9750	0
117	20241122	185700	98338040	9750	9750	9750	9750	0
118	20241122	185600	98338040	9750	9750	9750	9750	0
119	20241122	185500	98338040	9750	9750	9750	9750	0
120	20241122	185400	98338040	9750	9750	9750	9750	0
121	20241122	185300	98338040	9750	9750	9750	9750	0
122	20241122	185200	98338040	9750	9750	9750	9750	6
123	20241122	185100	98338040	9750	9750	9750	9750	0
124	20241122	185000	98338040	9750	9750	9750	9750	0
125	20241122	184900	98338040	9750	9750	9750	9750	0
126	20241122	184800	98338040	9750	9750	9750	9750	0
127	20241122	184700	98338040	9750	9750	9750	9750	0
128	20241122	184600	98338040	9750	9750	9750	9750	0
129	20241122	184500	98338040	9750	9750	9750	9750	0
130	20241122	184400	98338040	9750	9750	9750	9750	0
131	20241122	184300	98338040	9750	9750	9750	9750	0
132	20241122	184200	98338040	9750	9750	9750	9750	0
133	20241122	184100	98338040	9750	9750	9750	9750	0
134	20241122	184000	98338040	9750	9750	9750	9750	0
135	20241122	183900	98338040	9750	9750	9750	9750	0
136	20241122	183800	98338040	9750	9750	9750	9750	0
137	20241122	183700	98338040	9750	9750	9750	9750	0
138	20241122	183600	98338040	9750	9750	9750	9750	0
139	20241122	183500	98338040	9750	9750	9750	9750	0
140	20241122	183400	98338040	9750	9750	9750	9750	0
141	20241122	183300	98338040	9750	9750	9750	9750	0
142	20241122	183200	98338040	9750	9750	9750	9750	0
143	20241122	183100	98338040	9750	9750	9750	9750	0
144	20241122	183000	98338040	9750	9750	9750	9750	0
145	20241122	182900	98338040	9750	9750	9750	9750	0
146	20241122	182800	98338040	9750	9750	9750	9750	0
147	20241122	182700	98338040	9750	9750	9750	9750	0
148	20241122	182600	98338040	9750	9750	9750	9750	0
149	20241122	182500	98338040	9750	9750	9750	9750	0
150	20241122	182400	98338040	9750	9750	9750	9750	0
151	20241122	182300	98338040	9750	9750	9750	9750	0
152	20241122	182200	98338040	9750	9750	9750	9750	6
153	20241122	182100	98338040	9750	9750	9750	9750	0
154	20241122	182000	98338040	9750	9750	9750	9750	0
155	20241122	181900	98338040	9750	9750	9750	9750	0
156	20241122	181800	98338040	9750	9750	9750	9750	0
157	20241122	181700	98338040	9750	9750	9750	9750	0
158	20241122	181600	98338040	9750	9750	9750	9750	0
159	20241122	181500	98338040	9750	9750	9750	9750	0
160	20241122	181400	98338040	9750	9750	9750	9750	0
161	20241122	181300	98338040	9750	9750	9750	9750	0
162	20241122	181200	98338040	9750	9750	9750	9750	0
163	20241122	181100	98338040	9750	9750	9750	9750	0
164	20241122	181000	98338040	9750	9750	9750	9750	0
165	20241122	180900	98338040	9750	9750	9750	9750	0
166	20241122	180800	98338040	9750	9750	9750	9750	0
167	20241122	180700	98338040	9750	9750	9750	9750	0
168	20241122	180600	98338040	9750	9750	9750	9750	0
169	20241122	180500	98338040	9750	9750	9750	9750	0
170	20241122	180400	98338040	9750	9750	9750	9750	0
171	20241122	180300	98338040	9750	9750	9750	9750	0
172	20241122	180200	98338040	9750	9750	9750	9750	0
173	20241122	180100	98338040	9750	9750	9750	9750	0
174	20241122	180000	98338040	9750	9750	9750	9750	0
175	20241122	175900	98338040	9750	9750	9750	9750	0
176	20241122	175800	98338040	9750	9750	9750	9750	0
177	20241122	175700	98338040	9750	9750	9750	9750	0
178	20241122	175600	98338040	9750	9750	9750	9750	0
179	20241122	175500	98338040	9750	9750	9750	9750	0
180	20241122	175400	98338040	9750	9750	9750	9750	0
181	20241122	175300	98338040	9750	9750	9750	9750	0
182	20241122	175200	98338040	9750	9750	9750	9750	6
183	20241122	175100	98338040	9750	9750	9750	9750	0
184	20241122	175000	98338040	9750	9750	9750	9750	0
185	20241122	174900	98338040	9750	9750	9750	9750	0
186	20241122	174800	98338040	9750	9750	9750	9750	0
187	20241122	174700	98338040	9750	9750	9750	9750	0
188	20241122	174600	98338040	9750	9750	9750	9750	0
189	20241122	174500	98338040	9750	9750	9750	9750	0
190	20241122	174400	98338040	9750	9750	9750	9750	0
191	20241122	174300	98338040	9750	9750	9750	9750	0
192	20241122	174200	98338040	9750	9750	9750	9750	0
193	20241122	174100	98338040	9750	9750	9750	9750	0
194	20241122	174000	98338040	9750	9750	9750	9750	0
195	20241122	173900	98338040	9750	9750	9750	9750	0
196	20241122	173800	98338040	9750	9750	9750	9750	0
197	20241122	173700	98338040	9750	9750	9750	9750	0
198	20241122	173600	98338040	9750	9750	9750	9750	0
199	20241122	173500	98338040	9750	9750	9750	9750	0
200	20241122	173400	98338040	9750	9750	9750	9750	0
201	20241122	173300	98338040	9750	9750	9750	9750	0
202	20241122	173200	98338040	9750	9750	9750	9750	0
203	20241122	173100	98338040	9750	9750	9750	9750	0
204	20241122	173000	98338040	9750	9750	9750	9750	0
205	20241122	172900	98338040	9750	9750	9750	9750	0
206	20241122	172800	98338040	9750	9750	9750	9750	0
207	20241122	172700	98338040	9750	9750	9750	9750	0
208	20241122	172600	98338040	9750	9750	9750	9750	0
209	20241122	172500	98338040	9750	9750	9750	9750	0
210	20241122	172400	98338040	9750	9750	9750	9750	0
211	20241122	172300	98338040	9750	9750	9750	9750	0
212	20241122	172200	98338040	9750	9750	9750	9750	6
213	20241122	172100	98338040	9750	9750	9750	9750	0
214	20241122	172000	98338040	9750	9750	9750	9750	0
215	20241122	171900	98338040	9750	9750	9750	9750	0
216	20241122	171800	98338040	9750	9750	9750	9750	0
217	20241122	171700	98338040	9750	9750	9750	9750	0
218	20241122	171600	98338040	9750	9750	9750	9750	0
219	20241122	171500	98338040	9750	9750	9750	9750	0
220	20241122	171400	98338040	9750	9750	9750	9750	0
221	20241122	171300	98338040	9750	9750	9750	9750	0
222	20241122	171200	98338040	9750	9750	9750	9750	0
223	20241122	171100	98338040	9750	9750	9750	9750	0
224	20241122	171000	98338040	9750	9750	9750	9750	0
225	20241122	170900	98338040	9750	9750	9750	9750	0
226	20241122	170800	98338040	9750	9750	9750	9750	0
227	20241122	170700	98338040	9750	9750	9750	9750	0
228	20241122	170600	98338040	9750	9750	9750	9750	0
229	20241122	170500	98338040	9750	9750	9750	9750	0
230	20241122	170400	98338040	9750	9750	9750	9750	0
231	20241122	170300	98338040	9750	9750	9750	9750	0
232	20241122	170200	98338040	9750	9750	9750	9750	0
233	20241122	170100	98338040	9750	9750	9750	9750	0
234	20241122	170000	98338040	9750	9750	9750	9750	0
235	20241122	165900	98338040	9750	9750	9750	9750	0
236	20241122	165800	98338040	9750	9750	9750	9750	0
237	20241122	165700	98338040	9750	9750	9750	9750	0
238	20241122	165600	98338040	9750	9750	9750	9750	0
239	20241122	165500	98338040	9750	9750	9750	9750	0
240	20241122	165400	98338040	9750	9750	9750	9750	0
241	20241122	165300	98338040	9750	9750	9750	9750	0
242	20241122	165200	98338040	9750	9750	9750	9750	6
243	20241122	165100	98338040	9750	9750	9750	9750	0
244	20241122	165000	98338040	9750	9750	9750	9750	0
245	20241122	164900	98338040	9750	9750	9750	9750	0
246	20241122	164800	98338040	9750	9750	9750	9750	0
247	20241122	164700	98338040	9750	9750	9750	9750	0
248	20241122	164600	98338040	9750	9750	9750	9750	0
249	20241122	164500	98338040	9750	9750	9750	9750	0
250	20241122	164400	98338040	9750	9750	9750	9750	0
251	20241122	164300	98338040	9750	9750	9750	9750	0
252	20241122	164200	98338040	9750	9750	9750	9750	0
253	20241122	164100	98338040	9750	9750	9750	9750	0
254	20241122	164000	98338040	9750	9750	9750	9750	0
255	20241122	163900	98338040	9750	9750	9750	9750	0
256	20241122	163800	98338040	9750	9750	9750	9750	0
257	20241122	163700	98338040	9750	9750	9750	9750	0
258	20241122	163600	98338040	9750	9750	9750	9750	0
259	20241122	163500	98338040	9750	9750	9750	9750	0
260	20241122	163400	98338040	9750	9750	9750	9750	0
261	20241122	163300	98338040	9750	9750	9750	9750	0
262	20241122	163200	98338040	9750	9750	9750	9750	0
263	20241122	163100	98338040	9750	9750	9750	9750	0
264	20241122	163000	98338040	9750	9750	9750	9750	0
265	20241122	162900	98338040	9750	9750	9750	9750	0
266	20241122	162800	98338040	9750	9750	9750	9750	0
267	20241122	162700	98338040	9750	9750	9750	9750	0
268	20241122	162600	98338040	9750	9750	9750	9750	0
269	20241122	162500	98338040	9750	9750	9750	9750	0
270	20241122	162400	98338040	9750	9750	9750	9750	0
271	20241122	162300	98338040	9750	9750	9750	9750	0
272	20241122	162200	98338040	9750	9750	9750	9750	6
273	20241122	162100	98338040	9750	9750	9750	9750	0
274	20241122	162000	98338040	9750	9750	9750	9750	0
275	20241122	161900	98338040	9750	9750	9750	9750	0
276	20241122	161800	98338040	9750	9750	9750	9750	0
277	20241122	161700	98338040	9750	9750	9750	9750	0
278	20241122	161600	98338040	9750	9750	9750	9750	0
279	20241122	161500	98338040	9750	9750	9750	9750	0
280	20241122	161400	98338040	9750	9750	9750	9750	0
281	20241122	161300	98338040	9750	9750	9750	9750	0
282	20241122	161200	98338040	9750	9750	9750	9750	0
283	20241122	161100	98338040	9750	9750	9750	9750	0
284	20241122	161000	98338040	9750	9750	9750	9750	0
285	20241122	160900	98338040	9750	9750	9750	9750	0
286	20241122	160800	98338040	9750	9750	9750	9750	0
287	20241122	160700	98338040	9750	9750	9750	9750	0
288	20241122	160600	98338040	9750	9750	9750	9750	0
289	20241122	160500	98338040	9750	9750	9750	9750	0
290	20241122	160400	98338040	9750	9750	9750	9750	0
291	20241122	160300	98338040	9750	9750	9750	9750	0
292	20241122	160200	98338040	9750	9750	9750	9750	0
293	20241122	160100	98338040	9750	9750	9750	9750	0
294	20241122	160000	98338040	9750	9750	9750	9750	0
295	20241122	155900	98338040	9750	9750	9750	9750	0
296	20241122	155800	98338040	9750	9750	9750	9750	0
297	20241122	155700	98338040	9750	9750	9750	9750	0
298	20241122	155600	98338040	9750	9750	9750	9750	0
299	20241122	155500	98338040	9750	9750	9750	9750	0
300	20241122	155400	98338040	9750	9750	9750	9750	0
301	20241122	155300	98338040	9750	9750	9750	9750	0
302	20241122	155200	98338040	9750	9750	9750	9750	6
303	20241122	155100	98338040	9750	9750	9750	9750	0
304	20241122	155000	98338040	9750	9750	9750	9750	0
305	20241122	154900	98338040	9750	9750	9750	9750	0
306	20241122	154800	98338040	9750	9750	9750	9750	0
307	20241122	154700	98338040	9750	9750	9750	9750	0
308	20241122	154600	98338040	9750	9750	9750	9750	0
309	20241122	154500	98338040	9750	9750	9750	9750	0
310	20241122	154400	98338040	9750	9750	9750	9750	0
311	20241122	154300	98338040	9750	9750	9750	9750	0
312	20241122	154200	98338040	9750	9750	9750	9750	0
313	20241122	154100	98338040	9750	9750	9750	9750	0
314	20241122	154000	98338040	9750	9750	9750	9750	0
315	20241122	153900	98338040	9750	9750	9750	9750	0
316	20241122	153800	98338040	9750	9750	9750	9750	0
317	20241122	153700	98338040	9750	9750	9750	9750	0
318	20241122	153600	98338040	9750	9750	9750	9750	0
319	20241122	153500	98338040	9750	9750	9750	9750	0
320	20241122	153400	98338040	9750	9750	9750	9750	0
321	20241122	153300	98338040	9750	9750	9750	9750	0
322	20241122	153200	98338040	9750	9750	9750	9750	0
323	20241122	153100	98338040	9750	9750	9750	9750	0
324	20241122	153000	98338040	9750	9750	9750	9750	6
325	20241122	152900	98279540	9780	9780	9780	9780	0
326	20241122	152800	98279540	9780	9780	9780	9780	0
327	20241122	152700	98279540	9780	9780	9780	9780	0
328	20241122	152600	98279540	9780	9780	9780	9780	0
329	20241122	152500	98279540	9780	9780	9780	9780	0
330	20241122	152400	98279540	9780	9780	9780	9780	0
331	20241122	152300	98279540	9780	9780	9780	9780	0
332	20241122	152200	98279540	9780	9780	9780	9780	0
333	20241122	152100	98279540	9780	9780	9780	9780	0
334	20241122	152000	98279540	9780	9780	9780	9780	0
335	20241122	151900	98279540	9780	9750	9780	9750	28
336	20241122	151800	98006480	9750	9800	9800	9750	209
337	20241122	151700	95968280	9800	9800	9800	9800	29
338	20241122	151600	95684080	9810	9810	9820	9810	11
339	20241122	151500	95576120	9810	9800	9810	9800	91
340	20241122	151400	94683430	9810	9810	9810	9810	15
341	20241122	151300	94536280	9810	9810	9810	9810	0
342	20241122	151200	94536280	9810	9810	9810	9810	0
343	20241122	151100	94536280	9810	9810	9810	9810	0
344	20241122	151000	94536280	9810	9810	9810	9810	1
345	20241122	150900	94526470	9820	9810	9820	9810	80
346	20241122	150800	93740920	9820	9800	9820	9800	6
347	20241122	150700	93682100	9820	9810	9820	9810	5
348	20241122	150600	93633040	9810	9800	9810	9800	6
349	20241122	150500	93574230	9820	9780	9820	9740	1214
350	20241122	150400	81697050	9780	9770	9780	9770	799
351	20241122	150300	73883220	9770	9730	9770	9730	1410
352	20241122	150200	60135770	9730	9710	9730	9710	400
353	20241122	150100	56250140	9710	9710	9710	9710	0
354	20241122	150000	56250140	9710	9710	9710	9710	0
355	20241122	145900	56250140	9710	9710	9710	9710	0
356	20241122	145800	56250140	9710	9710	9710	9710	0
357	20241122	145700	56250140	9710	9710	9710	9710	90
358	20241122	145600	55376240	9710	9700	9710	9700	5
359	20241122	145500	55327730	9700	9700	9700	9700	1
360	20241122	145400	55318030	9710	9710	9710	9710	0
361	20241122	145300	55318030	9710	9710	9710	9710	0
362	20241122	145200	55318030	9710	9710	9710	9710	0
363	20241122	145100	55318030	9710	9710	9710	9710	0
364	20241122	145000	55318030	9710	9710	9710	9710	0
365	20241122	144900	55318030	9710	9710	9710	9710	0
366	20241122	144800	55318030	9710	9710	9710	9710	0
367	20241122	144700	55318030	9710	9710	9710	9710	0
368	20241122	144600	55318030	9710	9710	9710	9710	0
369	20241122	144500	55318030	9710	9710	9710	9710	0
370	20241122	144400	55318030	9710	9710	9710	9710	0
371	20241122	144300	55318030	9710	9710	9710	9710	0
372	20241122	144200	55318030	9710	9710	9710	9710	0
373	20241122	144100	55318030	9710	9710	9710	9710	0
374	20241122	144000	55318030	9710	9710	9710	9710	0
375	20241122	143900	55318030	9710	9680	9710	9610	1980
376	20241122	143800	36251670	9730	9730	9730	9730	0
377	20241122	143700	36251670	9730	9730	9730	9730	0
378	20241122	143600	36251670	9730	9730	9730	9730	0
379	20241122	143500	36251670	9730	9730	9730	9730	0
380	20241122	143400	36251670	9730	9730	9730	9730	0
381	20241122	143300	36251670	9730	9730	9730	9730	0
382	20241122	143200	36251670	9730	9730	9730	9730	0
383	20241122	143100	36251670	9730	9730	9730	9730	1
384	20241122	143000	36241940	9730	9730	9730	9730	0
385	20241122	142900	36241940	9730	9730	9730	9730	0
386	20241122	142800	36241940	9730	9730	9730	9730	0
387	20241122	142700	36241940	9730	9660	9730	9660	91
388	20241122	142600	35358470	9670	9700	9700	9670	22
389	20241122	142500	35145430	9710	9710	9710	9710	4
390	20241122	142400	35106590	9730	9730	9730	9730	0
391	20241122	142300	35106590	9730	9730	9730	9730	0
392	20241122	142200	35106590	9730	9730	9730	9730	0
393	20241122	142100	35106590	9730	9720	9730	9720	7
394	20241122	142000	35038540	9720	9720	9720	9720	0
395	20241122	141900	35038540	9720	9720	9720	9720	4
396	20241122	141800	34999660	9730	9730	9730	9730	0
397	20241122	141700	34999660	9730	9730	9730	9730	0
398	20241122	141600	34999660	9730	9730	9730	9730	0
399	20241122	141500	34999660	9730	9730	9730	9730	5
400	20241122	141400	34951010	9730	9730	9730	9730	5
401	20241122	141300	34902360	9730	9730	9730	9730	0
402	20241122	141200	34902360	9730	9730	9730	9730	0
403	20241122	141100	34902360	9730	9730	9730	9730	0
404	20241122	141000	34902360	9730	9730	9730	9730	0
405	20241122	140900	34902360	9730	9730	9730	9730	0
406	20241122	140800	34902360	9730	9730	9730	9730	0
407	20241122	140700	34902360	9730	9730	9730	9730	1
408	20241122	140600	34892630	9730	9730	9730	9730	5
409	20241122	140500	34843980	9730	9730	9730	9730	0
410	20241122	140400	34843980	9730	9730	9730	9730	0
411	20241122	140300	34843980	9730	9730	9730	9730	0
412	20241122	140200	34843980	9730	9730	9730	9730	0
413	20241122	140100	34843980	9730	9730	9730	9730	0
414	20241122	140000	34843980	9730	9730	9730	9730	0
415	20241122	135900	34843980	9730	9730	9730	9730	1
416	20241122	135800	34834250	9720	9720	9720	9720	0
417	20241122	135700	34834250	9720	9720	9720	9720	0
418	20241122	135600	34834250	9720	9720	9720	9720	0
419	20241122	135500	34834250	9720	9720	9720	9720	0
420	20241122	135400	34834250	9720	9720	9720	9720	0
421	20241122	135300	34834250	9720	9720	9720	9720	0
422	20241122	135200	34834250	9720	9720	9720	9720	0
423	20241122	135100	34834250	9720	9720	9720	9720	0
424	20241122	135000	34834250	9720	9720	9720	9720	40
425	20241122	134900	34445450	9730	9730	9730	9730	0
426	20241122	134800	34445450	9730	9730	9730	9730	0
427	20241122	134700	34445450	9730	9730	9730	9730	0
428	20241122	134600	34445450	9730	9730	9730	9730	9
429	20241122	134500	34357880	9740	9740	9740	9740	0
430	20241122	134400	34357880	9740	9740	9740	9740	0
431	20241122	134300	34357880	9740	9740	9740	9740	1
432	20241122	134200	34348140	9740	9740	9740	9740	0
433	20241122	134100	34348140	9740	9690	9740	9690	15
434	20241122	134000	34202350	9740	9740	9740	9740	0
435	20241122	133900	34202350	9740	9740	9740	9740	0
436	20241122	133800	34202350	9740	9740	9740	9740	0
437	20241122	133700	34202350	9740	9740	9740	9740	0
438	20241122	133600	34202350	9740	9740	9740	9740	0
439	20241122	133500	34202350	9740	9740	9740	9740	0
440	20241122	133400	34202350	9740	9740	9740	9740	0
441	20241122	133300	34202350	9740	9740	9740	9740	0
442	20241122	133200	34202350	9740	9740	9740	9740	0
443	20241122	133100	34202350	9740	9740	9740	9740	0
444	20241122	133000	34202350	9740	9740	9740	9740	0
445	20241122	132900	34202350	9740	9740	9740	9740	0
446	20241122	132800	34202350	9740	9740	9740	9740	0
447	20241122	132700	34202350	9740	9740	9740	9740	0
448	20241122	132600	34202350	9740	9740	9740	9740	0
449	20241122	132500	34202350	9740	9740	9740	9740	0
450	20241122	132400	34202350	9740	9740	9740	9740	0
451	20241122	132300	34202350	9740	9740	9740	9740	0
452	20241122	132200	34202350	9740	9740	9740	9740	0
453	20241122	132100	34202350	9740	9740	9740	9740	1
454	20241122	132000	34192610	9740	9740	9740	9740	0
455	20241122	131900	34192610	9740	9740	9740	9740	1
456	20241122	131800	34182870	9720	9720	9720	9720	1
457	20241122	131700	34173150	9750	9750	9750	9750	0
458	20241122	131600	34173150	9750	9750	9750	9750	0
459	20241122	131500	34173150	9750	9750	9750	9750	0
460	20241122	131400	34173150	9750	9750	9750	9750	0
461	20241122	131300	34173150	9750	9750	9750	9750	1
462	20241122	131200	34163400	9740	9740	9740	9740	0
463	20241122	131100	34163400	9740	9740	9740	9740	0
464	20241122	131000	34163400	9740	9740	9740	9740	0
465	20241122	130900	34163400	9740	9740	9740	9740	0
466	20241122	130800	34163400	9740	9740	9740	9740	0
467	20241122	130700	34163400	9740	9740	9740	9740	0
468	20241122	130600	34163400	9740	9740	9740	9740	0
469	20241122	130500	34163400	9740	9740	9740	9740	0
470	20241122	130400	34163400	9740	9740	9740	9740	200
471	20241122	130300	32215400	9740	9740	9740	9740	0
472	20241122	130200	32215400	9740	9740	9740	9740	1
473	20241122	130100	32205660	9740	9740	9740	9740	0
474	20241122	130000	32205660	9740	9660	9740	9660	55
475	20241122	125900	31674280	9740	9740	9740	9740	0
476	20241122	125800	31674280	9740	9740	9740	9740	0
477	20241122	125700	31674280	9740	9740	9740	9740	0
478	20241122	125600	31674280	9740	9740	9740	9740	0
479	20241122	125500	31674280	9740	9740	9740	9740	1
480	20241122	125400	31664540	9740	9740	9740	9740	0
481	20241122	125300	31664540	9740	9740	9740	9740	0
482	20241122	125200	31664540	9740	9740	9740	9740	0
483	20241122	125100	31664540	9740	9740	9740	9740	0
484	20241122	125000	31664540	9740	9740	9740	9740	0
485	20241122	124900	31664540	9740	9740	9740	9740	0
486	20241122	124800	31664540	9740	9740	9740	9740	0
487	20241122	124700	31664540	9740	9740	9740	9740	0
488	20241122	124600	31664540	9740	9740	9740	9740	0
489	20241122	124500	31664540	9740	9740	9740	9740	0
490	20241122	124400	31664540	9740	9740	9740	9740	0
491	20241122	124300	31664540	9740	9740	9740	9740	0
492	20241122	124200	31664540	9740	9740	9740	9740	0
493	20241122	124100	31664540	9740	9740	9740	9740	0
494	20241122	124000	31664540	9740	9740	9740	9740	0
495	20241122	123900	31664540	9740	9740	9740	9740	0
496	20241122	123800	31664540	9740	9740	9740	9740	0
497	20241122	123700	31664540	9740	9740	9740	9740	0
498	20241122	123600	31664540	9740	9740	9740	9740	0
499	20241122	123500	31664540	9740	9740	9740	9740	0
500	20241122	123400	31664540	9740	9740	9740	9740	1
501	20241122	123300	31654800	9740	9740	9740	9740	0
502	20241122	123200	31654800	9740	9740	9740	9740	0
503	20241122	123100	31654800	9740	9740	9740	9740	1
504	20241122	123000	31645060	9740	9740	9740	9740	0
505	20241122	122900	31645060	9740	9740	9740	9740	0
506	20241122	122800	31645060	9740	9740	9740	9740	0
507	20241122	122700	31645060	9740	9740	9740	9740	0
508	20241122	122600	31645060	9740	9740	9740	9740	0
509	20241122	122500	31645060	9740	9740	9740	9740	0
510	20241122	122400	31645060	9740	9740	9740	9740	0
511	20241122	122300	31645060	9740	9740	9740	9740	100
512	20241122	122200	30671060	9740	9730	9740	9730	40
513	20241122	122100	30281760	9740	9740	9740	9740	0
514	20241122	122000	30281760	9740	9740	9740	9740	0
515	20241122	121900	30281760	9740	9740	9740	9740	0
516	20241122	121800	30281760	9740	9740	9740	9740	0
517	20241122	121700	30281760	9740	9740	9740	9740	0
518	20241122	121600	30281760	9740	9740	9740	9740	0
519	20241122	121500	30281760	9740	9740	9740	9740	0
520	20241122	121400	30281760	9740	9730	9740	9730	60
521	20241122	121300	29697920	9730	9730	9730	9730	0
522	20241122	121200	29697920	9730	9730	9730	9730	0
523	20241122	121100	29697920	9730	9730	9730	9730	0
524	20241122	121000	29697920	9730	9730	9730	9730	0
525	20241122	120900	29697920	9730	9730	9730	9730	1
526	20241122	120800	29688190	9660	9660	9660	9660	50
527	20241122	120700	29205190	9730	9730	9730	9730	1
528	20241122	120600	29195460	9660	9660	9660	9660	0
529	20241122	120500	29195460	9660	9660	9660	9660	0
530	20241122	120400	29195460	9660	9660	9660	9660	0
531	20241122	120300	29195460	9660	9660	9660	9660	0
532	20241122	120200	29195460	9660	9660	9660	9660	22
533	20241122	120100	28982940	9730	9730	9730	9730	0
534	20241122	120000	28982940	9730	9730	9730	9730	0
535	20241122	115900	28982940	9730	9730	9730	9730	63
536	20241122	115800	28369950	9730	9730	9730	9730	0
537	20241122	115700	28369950	9730	9730	9730	9730	0
538	20241122	115600	28369950	9730	9730	9730	9730	0
539	20241122	115500	28369950	9730	9730	9730	9730	0
540	20241122	115400	28369950	9730	9730	9730	9730	0
541	20241122	115300	28369950	9730	9730	9730	9730	0
542	20241122	115200	28369950	9730	9730	9730	9730	0
543	20241122	115100	28369950	9730	9730	9730	9730	0
544	20241122	115000	28369950	9730	9730	9730	9730	0
545	20241122	114900	28369950	9730	9730	9730	9730	0
546	20241122	114800	28369950	9730	9730	9730	9730	0
547	20241122	114700	28369950	9730	9720	9730	9720	500
548	20241122	114600	23505810	9720	9720	9720	9720	0
549	20241122	114500	23505810	9720	9720	9720	9720	0
550	20241122	114400	23505810	9720	9720	9720	9720	0
551	20241122	114300	23505810	9720	9720	9720	9720	1
552	20241122	114200	23496090	9730	9730	9730	9730	0
553	20241122	114100	23496090	9730	9730	9730	9730	0
554	20241122	114000	23496090	9730	9730	9730	9730	0
555	20241122	113900	23496090	9730	9730	9730	9730	0
556	20241122	113800	23496090	9730	9730	9730	9730	0
557	20241122	113700	23496090	9730	9730	9730	9730	0
558	20241122	113600	23496090	9730	9730	9730	9730	0
559	20241122	113500	23496090	9730	9730	9730	9730	0
560	20241122	113400	23496090	9730	9730	9730	9730	0
561	20241122	113300	23496090	9730	9730	9730	9730	0
562	20241122	113200	23496090	9730	9730	9730	9730	0
563	20241122	113100	23496090	9730	9730	9730	9730	0
564	20241122	113000	23496090	9730	9730	9730	9730	0
565	20241122	112900	23496090	9730	9730	9730	9730	1
566	20241122	112800	23486360	9720	9720	9720	9720	1
567	20241122	112700	23476640	9730	9730	9730	9730	0
568	20241122	112600	23476640	9730	9730	9730	9730	0
569	20241122	112500	23476640	9730	9730	9730	9730	0
570	20241122	112400	23476640	9730	9730	9730	9730	0
571	20241122	112300	23476640	9730	9730	9730	9730	0
572	20241122	112200	23476640	9730	9720	9730	9720	10
573	20241122	112100	23379430	9720	9720	9720	9720	1
574	20241122	112000	23369710	9640	9700	9700	9640	103
575	20241122	111900	22371270	9730	9730	9730	9730	1
576	20241122	111800	22361540	9730	9720	9730	9720	22
577	20241122	111700	22147680	9730	9730	9730	9730	0
578	20241122	111600	22147680	9730	9730	9730	9730	0
579	20241122	111500	22147680	9730	9730	9730	9730	0
580	20241122	111400	22147680	9730	9730	9730	9730	0
581	20241122	111300	22147680	9730	9730	9730	9730	0
582	20241122	111200	22147680	9730	9730	9730	9730	0
583	20241122	111100	22147680	9730	9720	9730	9720	2
584	20241122	111000	22128230	9700	9700	9700	9700	0
585	20241122	110900	22128230	9700	9700	9700	9700	0
586	20241122	110800	22128230	9700	9700	9700	9700	0
587	20241122	110700	22128230	9700	9700	9700	9700	111
588	20241122	110600	21051530	9730	9730	9730	9730	0
589	20241122	110500	21051530	9730	9730	9730	9730	0
590	20241122	110400	21051530	9730	9730	9730	9730	0
591	20241122	110300	21051530	9730	9730	9730	9730	0
592	20241122	110200	21051530	9730	9730	9730	9730	0
593	20241122	110100	21051530	9730	9730	9730	9730	0
594	20241122	110000	21051530	9730	9730	9730	9730	0
595	20241122	105900	21051530	9730	9730	9730	9730	0
596	20241122	105800	21051530	9730	9730	9730	9730	0
597	20241122	105700	21051530	9730	9720	9730	9700	437
598	20241122	105600	16806270	9720	9720	9720	9720	0
599	20241122	105500	16806270	9720	9720	9720	9720	1
600	20241122	105400	16796550	9720	9720	9720	9720	0
601	20241122	105300	16796550	9720	9700	9720	9700	616
602	20241122	105200	10814740	9700	9700	9700	9700	0
603	20241122	105100	10814740	9700	9690	9700	9690	20
604	20241122	105000	10620790	9700	9700	9700	9700	0
605	20241122	104900	10620790	9700	9700	9700	9700	0
606	20241122	104800	10620790	9700	9700	9700	9700	0
607	20241122	104700	10620790	9700	9700	9700	9700	0
608	20241122	104600	10620790	9700	9700	9700	9700	0
609	20241122	104500	10620790	9700	9700	9700	9700	0
610	20241122	104400	10620790	9700	9700	9700	9700	0
611	20241122	104300	10620790	9700	9700	9700	9700	0
612	20241122	104200	10620790	9700	9700	9700	9700	0
613	20241122	104100	10620790	9700	9700	9700	9700	0
614	20241122	104000	10620790	9700	9700	9700	9700	0
615	20241122	103900	10620790	9700	9700	9700	9700	0
616	20241122	103800	10620790	9700	9700	9700	9700	0
617	20241122	103700	10620790	9700	9700	9700	9700	0
618	20241122	103600	10620790	9700	9700	9700	9700	0
619	20241122	103500	10620790	9700	9700	9700	9700	0
620	20241122	103400	10620790	9700	9700	9700	9700	0
621	20241122	103300	10620790	9700	9700	9700	9700	0
622	20241122	103200	10620790	9700	9700	9700	9700	0
623	20241122	103100	10620790	9700	9700	9700	9700	1
624	20241122	103000	10611090	9700	9700	9700	9700	0
625	20241122	102900	10611090	9700	9700	9700	9700	0
626	20241122	102800	10611090	9700	9700	9700	9700	0
627	20241122	102700	10611090	9700	9700	9700	9700	0
628	20241122	102600	10611090	9700	9700	9700	9700	0
629	20241122	102500	10611090	9700	9700	9700	9700	54
630	20241122	102400	10087290	9710	9710	9710	9710	0
631	20241122	102300	10087290	9710	9710	9710	9710	0
632	20241122	102200	10087290	9710	9710	9710	9710	0
633	20241122	102100	10087290	9710	9710	9710	9710	0
634	20241122	102000	10087290	9710	9710	9710	9710	0
635	20241122	101900	10087290	9710	9710	9710	9710	0
636	20241122	101800	10087290	9710	9710	9710	9710	0
637	20241122	101700	10087290	9710	9710	9710	9710	0
638	20241122	101600	10087290	9710	9710	9710	9710	0
639	20241122	101500	10087290	9710	9710	9710	9710	0
640	20241122	101400	10087290	9710	9710	9710	9710	0
641	20241122	101300	10087290	9710	9710	9710	9710	0
642	20241122	101200	10087290	9710	9710	9710	9710	0
643	20241122	101100	10087290	9710	9650	9710	9650	275
644	20241122	101000	7419240	9700	9700	9700	9700	0
645	20241122	100900	7419240	9700	9700	9700	9700	0
646	20241122	100800	7419240	9700	9700	9700	9700	0
647	20241122	100700	7419240	9700	9700	9700	9700	2
648	20241122	100600	7399840	9700	9700	9700	9700	0
649	20241122	100500	7399840	9700	9700	9700	9700	0
650	20241122	100400	7399840	9700	9700	9700	9700	0
651	20241122	100300	7399840	9700	9700	9700	9700	1
652	20241122	100200	7390140	9710	9710	9710	9710	0
653	20241122	100100	7390140	9710	9710	9710	9710	0
654	20241122	100000	7390140	9710	9710	9710	9710	0
655	20241122	095900	7390140	9710	9710	9710	9710	0
656	20241122	095800	7390140	9710	9710	9710	9710	0
657	20241122	095700	7390140	9710	9710	9710	9710	0
658	20241122	095600	7390140	9710	9710	9710	9710	0
659	20241122	095500	7390140	9710	9710	9710	9710	0
660	20241122	095400	7390140	9710	9710	9710	9710	0
661	20241122	095300	7390140	9710	9710	9710	9710	6
662	20241122	095200	7331880	9710	9690	9710	9690	4
663	20241122	095100	7293080	9610	9610	9610	9610	0
664	20241122	095000	7293080	9610	9610	9610	9610	0
665	20241122	094900	7293080	9610	9610	9610	9610	0
666	20241122	094800	7293080	9610	9640	9640	9610	20
667	20241122	094700	7100810	9720	9720	9720	9720	0
668	20241122	094600	7100810	9720	9670	9720	9610	63
669	20241122	094500	6493930	9730	9730	9730	9730	12
670	20241122	094400	6377170	9730	9730	9730	9730	0
671	20241122	094300	6377170	9730	9730	9730	9670	8
672	20241122	094200	6299580	9730	9730	9730	9730	3
673	20241122	094100	6270390	9720	9720	9720	9720	0
674	20241122	094000	6270390	9720	9720	9720	9720	0
675	20241122	093900	6270390	9720	9720	9720	9720	0
676	20241122	093800	6270390	9720	9720	9720	9720	0
677	20241122	093700	6270390	9720	9720	9720	9720	100
678	20241122	093600	5298390	9720	9720	9720	9720	0
679	20241122	093500	5298390	9720	9720	9720	9720	0
680	20241122	093400	5298390	9720	9720	9720	9720	0
681	20241122	093300	5298390	9720	9720	9720	9720	0
682	20241122	093200	5298390	9720	9710	9720	9710	6
683	20241122	093100	5240110	9710	9710	9710	9710	0
684	20241122	093000	5240110	9710	9710	9710	9710	5
685	20241122	092900	5191560	9710	9710	9710	9710	0
686	20241122	092800	5191560	9710	9720	9720	9710	3
687	20241122	092700	5162420	9720	9720	9720	9720	0
688	20241122	092600	5162420	9720	9720	9720	9720	0
689	20241122	092500	5162420	9720	9720	9730	9720	6
690	20241122	092400	5104060	9680	9680	9680	9680	0
691	20241122	092300	5104060	9680	9680	9680	9680	1
692	20241122	092200	5094380	9740	9740	9740	9740	0
693	20241122	092100	5094380	9740	9730	9740	9730	84
694	20241122	092000	4276520	9740	9740	9740	9740	0
695	20241122	091900	4276520	9740	9740	9740	9740	0
696	20241122	091800	4276520	9740	9740	9740	9740	0
697	20241122	091700	4276520	9740	9700	9740	9700	2
698	20241122	091600	4257080	9680	9680	9680	9680	0
699	20241122	091500	4257080	9680	9680	9680	9680	0
700	20241122	091400	4257080	9680	9730	9730	9680	10
701	20241122	091300	4160100	9740	9740	9740	9740	0
702	20241122	091200	4160100	9740	9740	9740	9740	0
703	20241122	091100	4160100	9740	9740	9740	9740	0
704	20241122	091000	4160100	9740	9740	9740	9740	12
705	20241122	090900	4043220	9740	9740	9740	9740	1
706	20241122	090800	4033480	9740	9740	9740	9740	0
707	20241122	090700	4033480	9740	9740	9740	9740	1
708	20241122	090600	4023740	9750	9750	9750	9750	0
709	20241122	090500	4023740	9750	9750	9750	9750	0
710	20241122	090400	4023740	9750	9750	9750	9750	0
711	20241122	090300	4023740	9750	9750	9750	9750	1
712	20241122	090200	4013990	9750	9700	9750	9700	172
713	20241122	090100	2343400	9710	9600	9710	9600	26
714	20241122	090000	2092300	9510	9510	9520	9510	220