KissMeData/004380/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184200	363745100	8880	8880	8880	8880	589
3	20241122	184100	363745100	8880	8880	8880	8880	0
4	20241122	184000	363745100	8880	8880	8880	8880	0
5	20241122	183900	363745100	8880	8880	8880	8880	0
6	20241122	183800	363745100	8880	8880	8880	8880	0
7	20241122	183700	363745100	8880	8880	8880	8880	0
8	20241122	183600	363745100	8880	8880	8880	8880	0
9	20241122	183500	363745100	8880	8880	8880	8880	0
10	20241122	183400	363745100	8880	8880	8880	8880	0
11	20241122	183300	363745100	8880	8880	8880	8880	0
12	20241122	183200	363745100	8880	8880	8880	8880	0
13	20241122	183100	363745100	8880	8880	8880	8880	0
14	20241122	183000	363745100	8880	8880	8880	8880	0
15	20241122	182900	363745100	8880	8880	8880	8880	0
16	20241122	182800	363745100	8880	8880	8880	8880	0
17	20241122	182700	363745100	8880	8880	8880	8880	0
18	20241122	182600	363745100	8880	8880	8880	8880	0
19	20241122	182500	363745100	8880	8880	8880	8880	0
20	20241122	182400	363745100	8880	8880	8880	8880	0
21	20241122	182300	363745100	8880	8880	8880	8880	0
22	20241122	182200	363745100	8880	8880	8880	8880	0
23	20241122	182100	363745100	8880	8880	8880	8880	0
24	20241122	182000	363745100	8880	8880	8880	8880	0
25	20241122	181900	363745100	8880	8880	8880	8880	0
26	20241122	181800	363745100	8880	8880	8880	8880	0
27	20241122	181700	363745100	8880	8880	8880	8880	0
28	20241122	181600	363745100	8880	8880	8880	8880	0
29	20241122	181500	363745100	8880	8880	8880	8880	0
30	20241122	181400	363745100	8880	8880	8880	8880	0
31	20241122	181300	363745100	8880	8880	8880	8880	0
32	20241122	181200	363745100	8880	8880	8880	8880	589
33	20241122	181100	363745100	8880	8880	8880	8880	0
34	20241122	181000	363745100	8880	8880	8880	8880	0
35	20241122	180900	363745100	8880	8880	8880	8880	0
36	20241122	180800	363745100	8880	8880	8880	8880	0
37	20241122	180700	363745100	8880	8880	8880	8880	0
38	20241122	180600	363745100	8880	8880	8880	8880	0
39	20241122	180500	363745100	8880	8880	8880	8880	0
40	20241122	180400	363745100	8880	8880	8880	8880	0
41	20241122	180300	363745100	8880	8880	8880	8880	0
42	20241122	180200	363745100	8880	8880	8880	8880	0
43	20241122	180100	363745100	8880	8880	8880	8880	0
44	20241122	180000	363745100	8880	8880	8880	8880	0
45	20241122	175900	363745100	8880	8880	8880	8880	0
46	20241122	175800	363745100	8880	8880	8880	8880	0
47	20241122	175700	363745100	8880	8880	8880	8880	0
48	20241122	175600	363745100	8880	8880	8880	8880	0
49	20241122	175500	363745100	8880	8880	8880	8880	0
50	20241122	175400	363745100	8880	8880	8880	8880	0
51	20241122	175300	363745100	8880	8880	8880	8880	0
52	20241122	175200	363745100	8880	8880	8880	8880	0
53	20241122	175100	363745100	8880	8880	8880	8880	0
54	20241122	175000	363745100	8880	8880	8880	8880	0
55	20241122	174900	363745100	8880	8880	8880	8880	0
56	20241122	174800	363745100	8880	8880	8880	8880	0
57	20241122	174700	363745100	8880	8880	8880	8880	0
58	20241122	174600	363745100	8880	8880	8880	8880	0
59	20241122	174500	363745100	8880	8880	8880	8880	0
60	20241122	174400	363745100	8880	8880	8880	8880	0
61	20241122	174300	363745100	8880	8880	8880	8880	0
62	20241122	174200	363745100	8880	8880	8880	8880	589
63	20241122	174100	363745100	8880	8880	8880	8880	0
64	20241122	174000	363745100	8880	8880	8880	8880	0
65	20241122	173900	363745100	8880	8880	8880	8880	0
66	20241122	173800	363745100	8880	8880	8880	8880	0
67	20241122	173700	363745100	8880	8880	8880	8880	0
68	20241122	173600	363745100	8880	8880	8880	8880	0
69	20241122	173500	363745100	8880	8880	8880	8880	0
70	20241122	173400	363745100	8880	8880	8880	8880	0
71	20241122	173300	363745100	8880	8880	8880	8880	0
72	20241122	173200	363745100	8880	8880	8880	8880	0
73	20241122	173100	363745100	8880	8880	8880	8880	0
74	20241122	173000	363745100	8880	8880	8880	8880	0
75	20241122	172900	363745100	8880	8880	8880	8880	0
76	20241122	172800	363745100	8880	8880	8880	8880	0
77	20241122	172700	363745100	8880	8880	8880	8880	0
78	20241122	172600	363745100	8880	8880	8880	8880	0
79	20241122	172500	363745100	8880	8880	8880	8880	0
80	20241122	172400	363745100	8880	8880	8880	8880	0
81	20241122	172300	363745100	8880	8880	8880	8880	0
82	20241122	172200	363745100	8880	8880	8880	8880	0
83	20241122	172100	363745100	8880	8880	8880	8880	0
84	20241122	172000	363745100	8880	8880	8880	8880	0
85	20241122	171900	363745100	8880	8880	8880	8880	0
86	20241122	171800	363745100	8880	8880	8880	8880	0
87	20241122	171700	363745100	8880	8880	8880	8880	0
88	20241122	171600	363745100	8880	8880	8880	8880	0
89	20241122	171500	363745100	8880	8880	8880	8880	0
90	20241122	171400	363745100	8880	8880	8880	8880	0
91	20241122	171300	363745100	8880	8880	8880	8880	0
92	20241122	171200	363745100	8880	8880	8880	8880	589
93	20241122	171100	363745100	8880	8880	8880	8880	0
94	20241122	171000	363745100	8880	8880	8880	8880	0
95	20241122	170900	363745100	8880	8880	8880	8880	0
96	20241122	170800	363745100	8880	8880	8880	8880	0
97	20241122	170700	363745100	8880	8880	8880	8880	0
98	20241122	170600	363745100	8880	8880	8880	8880	0
99	20241122	170500	363745100	8880	8880	8880	8880	0
100	20241122	170400	363745100	8880	8880	8880	8880	0
101	20241122	170300	363745100	8880	8880	8880	8880	0
102	20241122	170200	363745100	8880	8880	8880	8880	0
103	20241122	170100	363745100	8880	8880	8880	8880	0
104	20241122	170000	363745100	8880	8880	8880	8880	0
105	20241122	165900	363745100	8880	8880	8880	8880	0
106	20241122	165800	363745100	8880	8880	8880	8880	0
107	20241122	165700	363745100	8880	8880	8880	8880	0
108	20241122	165600	363745100	8880	8880	8880	8880	0
109	20241122	165500	363745100	8880	8880	8880	8880	0
110	20241122	165400	363745100	8880	8880	8880	8880	0
111	20241122	165300	363745100	8880	8880	8880	8880	0
112	20241122	165200	363745100	8880	8880	8880	8880	0
113	20241122	165100	363745100	8880	8880	8880	8880	0
114	20241122	165000	363745100	8880	8880	8880	8880	0
115	20241122	164900	363745100	8880	8880	8880	8880	0
116	20241122	164800	363745100	8880	8880	8880	8880	0
117	20241122	164700	363745100	8880	8880	8880	8880	0
118	20241122	164600	363745100	8880	8880	8880	8880	0
119	20241122	164500	363745100	8880	8880	8880	8880	0
120	20241122	164400	363745100	8880	8880	8880	8880	0
121	20241122	164300	363745100	8880	8880	8880	8880	0
122	20241122	164200	363745100	8880	8880	8880	8880	589
123	20241122	164100	363745100	8880	8880	8880	8880	0
124	20241122	164000	363745100	8880	8880	8880	8880	0
125	20241122	163900	363745100	8880	8880	8880	8880	0
126	20241122	163800	363745100	8880	8880	8880	8880	0
127	20241122	163700	363745100	8880	8880	8880	8880	0
128	20241122	163600	363745100	8880	8880	8880	8880	0
129	20241122	163500	363745100	8880	8880	8880	8880	0
130	20241122	163400	363745100	8880	8880	8880	8880	0
131	20241122	163300	363745100	8880	8880	8880	8880	0
132	20241122	163200	363745100	8880	8880	8880	8880	0
133	20241122	163100	363745100	8880	8880	8880	8880	0
134	20241122	163000	363745100	8880	8880	8880	8880	0
135	20241122	162900	363745100	8880	8880	8880	8880	0
136	20241122	162800	363745100	8880	8880	8880	8880	0
137	20241122	162700	363745100	8880	8880	8880	8880	0
138	20241122	162600	363745100	8880	8880	8880	8880	0
139	20241122	162500	363745100	8880	8880	8880	8880	0
140	20241122	162400	363745100	8880	8880	8880	8880	0
141	20241122	162300	363745100	8880	8880	8880	8880	0
142	20241122	162200	363745100	8880	8880	8880	8880	0
143	20241122	162100	363745100	8880	8880	8880	8880	0
144	20241122	162000	363745100	8880	8880	8880	8880	0
145	20241122	161900	363745100	8880	8880	8880	8880	0
146	20241122	161800	363745100	8880	8880	8880	8880	0
147	20241122	161700	363745100	8880	8880	8880	8880	0
148	20241122	161600	363745100	8880	8880	8880	8880	0
149	20241122	161500	363745100	8880	8880	8880	8880	0
150	20241122	161400	363745100	8880	8880	8880	8880	0
151	20241122	161300	363745100	8880	8880	8880	8880	0
152	20241122	161200	363745100	8880	8880	8880	8880	589
153	20241122	161100	363745100	8880	8880	8880	8880	0
154	20241122	161000	363745100	8880	8880	8880	8880	0
155	20241122	160900	363745100	8880	8880	8880	8880	0
156	20241122	160800	363745100	8880	8880	8880	8880	0
157	20241122	160700	363745100	8880	8880	8880	8880	0
158	20241122	160600	363745100	8880	8880	8880	8880	0
159	20241122	160500	363745100	8880	8880	8880	8880	0
160	20241122	160400	363745100	8880	8880	8880	8880	0
161	20241122	160300	363745100	8880	8880	8880	8880	0
162	20241122	160200	363745100	8880	8880	8880	8880	0
163	20241122	160100	363745100	8880	8880	8880	8880	0
164	20241122	160000	363745100	8880	8880	8880	8880	0
165	20241122	155900	363745100	8880	8880	8880	8880	0
166	20241122	155800	363745100	8880	8880	8880	8880	0
167	20241122	155700	363745100	8880	8880	8880	8880	0
168	20241122	155600	363745100	8880	8880	8880	8880	0
169	20241122	155500	363745100	8880	8880	8880	8880	0
170	20241122	155400	363745100	8880	8880	8880	8880	0
171	20241122	155300	363745100	8880	8880	8880	8880	0
172	20241122	155200	363745100	8880	8880	8880	8880	0
173	20241122	155100	363745100	8880	8880	8880	8880	0
174	20241122	155000	363745100	8880	8880	8880	8880	0
175	20241122	154900	363745100	8880	8880	8880	8880	0
176	20241122	154800	363745100	8880	8880	8880	8880	0
177	20241122	154700	363745100	8880	8880	8880	8880	0
178	20241122	154600	363745100	8880	8880	8880	8880	0
179	20241122	154500	363745100	8880	8880	8880	8880	0
180	20241122	154400	363745100	8880	8880	8880	8880	0
181	20241122	154300	363745100	8880	8880	8880	8880	0
182	20241122	154200	363745100	8880	8880	8880	8880	589
183	20241122	154100	363745100	8880	8880	8880	8880	0
184	20241122	154000	363745100	8880	8880	8880	8880	0
185	20241122	153900	363745100	8880	8880	8880	8880	0
186	20241122	153800	363745100	8880	8880	8880	8880	0
187	20241122	153700	363745100	8880	8880	8880	8880	0
188	20241122	153600	363745100	8880	8880	8880	8880	0
189	20241122	153500	363745100	8880	8880	8880	8880	0
190	20241122	153400	363745100	8880	8880	8880	8880	0
191	20241122	153300	363745100	8880	8880	8880	8880	0
192	20241122	153200	363745100	8880	8880	8880	8880	0
193	20241122	153100	363745100	8880	8880	8880	8880	0
194	20241122	153000	363745100	8880	8880	8880	8880	589
195	20241122	152900	358514780	8920	8920	8920	8920	0
196	20241122	152800	358514780	8920	8920	8920	8920	0
197	20241122	152700	358514780	8920	8920	8920	8920	0
198	20241122	152600	358514780	8920	8920	8920	8920	0
199	20241122	152500	358514780	8920	8920	8920	8920	0
200	20241122	152400	358514780	8920	8920	8920	8920	0
201	20241122	152300	358514780	8920	8920	8920	8920	0
202	20241122	152200	358514780	8920	8920	8920	8920	0
203	20241122	152100	358514780	8920	8920	8920	8920	0
204	20241122	152000	358514780	8920	8920	8920	8920	0
205	20241122	151900	358514780	8920	8920	8920	8920	0
206	20241122	151800	358514780	8920	8920	8920	8920	0
207	20241122	151700	358514780	8920	8920	8920	8920	0
208	20241122	151600	358514780	8920	8920	8920	8920	0
209	20241122	151500	358514780	8920	8920	8920	8920	0
210	20241122	151400	358514780	8920	8920	8920	8920	0
211	20241122	151300	358514780	8920	8920	8920	8920	0
212	20241122	151200	358514780	8920	8900	8920	8880	51
213	20241122	151100	358061570	8920	8920	8920	8920	3
214	20241122	151000	358034810	8930	8930	8930	8930	0
215	20241122	150900	358034810	8930	8930	8930	8930	0
216	20241122	150800	358034810	8930	8930	8930	8930	14
217	20241122	150700	357909790	8930	8930	8930	8930	0
218	20241122	150600	357909790	8930	8930	8930	8930	20
219	20241122	150500	357731190	8950	8950	8950	8950	0
220	20241122	150400	357731190	8950	8950	8950	8950	0
221	20241122	150300	357731190	8950	8950	8950	8950	0
222	20241122	150200	357731190	8950	8950	8950	8950	0
223	20241122	150100	357731190	8950	8940	8950	8940	201
224	20241122	150000	355934240	8940	8940	8940	8940	0
225	20241122	145900	355934240	8940	8940	8940	8940	0
226	20241122	145800	355934240	8940	8940	8940	8940	0
227	20241122	145700	355934240	8940	8890	8940	8880	301
228	20241122	145600	353260740	8940	8910	8940	8900	301
229	20241122	145500	350581450	8940	8940	8940	8940	0
230	20241122	145400	350581450	8940	8940	8940	8940	0
231	20241122	145300	350581450	8940	8940	8940	8940	2
232	20241122	145200	350563570	8960	8960	8960	8960	0
233	20241122	145100	350563570	8960	8960	8960	8960	0
234	20241122	145000	350563570	8960	8960	8960	8960	0
235	20241122	144900	350563570	8960	8960	8960	8960	0
236	20241122	144800	350563570	8960	8960	8960	8960	0
237	20241122	144700	350563570	8960	8960	8960	8960	0
238	20241122	144600	350563570	8960	8940	8960	8940	2
239	20241122	144500	350545670	8960	8960	8960	8960	0
240	20241122	144400	350545670	8960	8960	8960	8960	0
241	20241122	144300	350545670	8960	8940	8960	8940	4
242	20241122	144200	350509890	8940	8940	8940	8940	0
243	20241122	144100	350509890	8940	8940	8940	8940	0
244	20241122	144000	350509890	8940	8940	8940	8940	1
245	20241122	143900	350500950	8910	8910	8910	8910	0
246	20241122	143800	350500950	8910	8910	8910	8910	0
247	20241122	143700	350500950	8910	8910	8910	8910	1
248	20241122	143600	350492040	8910	8910	8910	8910	5
249	20241122	143500	350447490	8960	8960	8960	8960	0
250	20241122	143400	350447490	8960	8960	8960	8960	0
251	20241122	143300	350447490	8960	8960	8960	8960	1
252	20241122	143200	350438530	8940	8950	8960	8940	330
253	20241122	143100	347487910	8960	8950	8960	8940	91
254	20241122	143000	346673550	8940	8940	8940	8940	9
255	20241122	142900	346593090	8940	8940	8940	8940	1
256	20241122	142800	346584150	8910	8910	8910	8910	5
257	20241122	142700	346539600	8950	8950	8950	8950	0
258	20241122	142600	346539600	8950	8950	8950	8950	0
259	20241122	142500	346539600	8950	8950	8950	8950	0
260	20241122	142400	346539600	8950	8950	8950	8950	0
261	20241122	142300	346539600	8950	8930	8960	8890	1765
262	20241122	142200	330825610	8940	8940	8940	8940	16
263	20241122	142100	330682570	8950	8950	8950	8950	0
264	20241122	142000	330682570	8950	8950	8950	8950	0
265	20241122	141900	330682570	8950	8950	8950	8950	0
266	20241122	141800	330682570	8950	8930	8950	8930	2
267	20241122	141700	330664690	8900	8900	8900	8900	99
268	20241122	141600	329783590	8940	8900	8940	8900	128
269	20241122	141500	328639310	8950	8900	8950	8900	98
270	20241122	141400	327764590	8900	8900	8900	8900	51
271	20241122	141300	327310690	8910	8910	8910	8910	0
272	20241122	141200	327310690	8910	8910	8910	8910	10
273	20241122	141100	327221590	8910	8910	8910	8910	0
274	20241122	141000	327221590	8910	8910	8910	8910	0
275	20241122	140900	327221590	8910	8910	8910	8910	57
276	20241122	140800	326713720	8910	8910	8910	8910	239
277	20241122	140700	324584230	8920	8910	8920	8910	11
278	20241122	140600	324486120	8910	8910	8910	8910	0
279	20241122	140500	324486120	8910	8910	8910	8910	100
280	20241122	140400	323595120	8920	8920	8920	8920	7
281	20241122	140300	323532680	8920	8920	8920	8920	0
282	20241122	140200	323532680	8920	8920	8920	8920	0
283	20241122	140100	323532680	8920	8920	8920	8920	0
284	20241122	140000	323532680	8920	8920	8920	8920	0
285	20241122	135900	323532680	8920	8920	8920	8920	0
286	20241122	135800	323532680	8920	8920	8920	8920	0
287	20241122	135700	323532680	8920	8920	8920	8920	0
288	20241122	135600	323532680	8920	8920	8920	8920	0
289	20241122	135500	323532680	8920	8920	8920	8920	0
290	20241122	135400	323532680	8920	8920	8920	8920	0
291	20241122	135300	323532680	8920	8920	8920	8920	100
292	20241122	135200	322640680	8930	8930	8930	8930	0
293	20241122	135100	322640680	8930	8930	8930	8930	0
294	20241122	135000	322640680	8930	8930	8930	8930	0
295	20241122	134900	322640680	8930	8930	8930	8930	0
296	20241122	134800	322640680	8930	8930	8930	8930	0
297	20241122	134700	322640680	8930	8930	8930	8930	14
298	20241122	134600	322515660	8940	8940	8940	8940	0
299	20241122	134500	322515660	8940	8940	8940	8940	20
300	20241122	134400	322336860	8970	8970	8970	8970	0
301	20241122	134300	322336860	8970	8970	8970	8970	0
302	20241122	134200	322336860	8970	8970	8970	8970	0
303	20241122	134100	322336860	8970	8970	8970	8970	0
304	20241122	134000	322336860	8970	8970	8970	8970	2
305	20241122	133900	322318920	8970	8970	8970	8970	7
306	20241122	133800	322256130	8970	8970	8970	8970	0
307	20241122	133700	322256130	8970	8970	8970	8970	0
308	20241122	133600	322256130	8970	8970	8970	8970	0
309	20241122	133500	322256130	8970	8970	8970	8970	0
310	20241122	133400	322256130	8970	8960	8970	8960	12
311	20241122	133300	322148500	8980	8980	8980	8980	0
312	20241122	133200	322148500	8980	8980	8980	8980	0
313	20241122	133100	322148500	8980	8980	8980	8980	0
314	20241122	133000	322148500	8980	8980	8980	8980	0
315	20241122	132900	322148500	8980	8980	8980	8980	0
316	20241122	132800	322148500	8980	8990	8990	8980	125
317	20241122	132700	321025200	8980	9010	9010	8910	754
318	20241122	132600	314290910	8990	8990	8990	8990	0
319	20241122	132500	314290910	8990	8980	8990	8980	49
320	20241122	132400	313850500	8910	8970	8980	8910	637
321	20241122	132300	308162890	8910	8930	8930	8910	850
322	20241122	132200	300577960	8930	8930	8930	8930	0
323	20241122	132100	300577960	8930	8930	8930	8930	30
324	20241122	132000	300310060	8930	8930	8930	8930	0
325	20241122	131900	300310060	8930	8930	8930	8930	68
326	20241122	131800	299702820	8930	8930	8930	8930	40
327	20241122	131700	299345620	8930	8930	8930	8930	0
328	20241122	131600	299345620	8930	8930	8930	8930	0
329	20241122	131500	299345620	8930	8930	8930	8930	0
330	20241122	131400	299345620	8930	8930	8930	8930	0
331	20241122	131300	299345620	8930	8930	8930	8930	0
332	20241122	131200	299345620	8930	8930	8930	8930	0
333	20241122	131100	299345620	8930	8930	8930	8930	0
334	20241122	131000	299345620	8930	8930	8930	8930	0
335	20241122	130900	299345620	8930	8930	8930	8930	0
336	20241122	130800	299345620	8930	8930	8930	8930	0
337	20241122	130700	299345620	8930	8970	8970	8930	50
338	20241122	130600	298898630	8960	8960	8960	8960	0
339	20241122	130500	298898630	8960	8970	8970	8960	110
340	20241122	130400	297912530	8970	8970	8970	8970	17
341	20241122	130300	297760040	9000	9000	9000	9000	3480
342	20241122	130200	266440040	9040	9040	9040	9040	0
343	20241122	130100	266440040	9040	9040	9040	9040	0
344	20241122	130000	266440040	9040	9040	9040	9040	0
345	20241122	125900	266440040	9040	9040	9040	9040	30
346	20241122	125800	266168840	9040	9040	9040	9040	0
347	20241122	125700	266168840	9040	9040	9040	9040	0
348	20241122	125600	266168840	9040	9040	9040	9040	0
349	20241122	125500	266168840	9040	9040	9040	9040	0
350	20241122	125400	266168840	9040	9040	9040	9040	0
351	20241122	125300	266168840	9040	9040	9040	9040	0
352	20241122	125200	266168840	9040	9040	9040	9040	20
353	20241122	125100	265988040	9040	9040	9040	9040	0
354	20241122	125000	265988040	9040	9040	9040	9040	0
355	20241122	124900	265988040	9040	9040	9040	9040	1
356	20241122	124800	265979000	9000	9010	9010	9000	10
357	20241122	124700	265888940	9040	9040	9040	9040	0
358	20241122	124600	265888940	9040	9040	9040	9040	0
359	20241122	124500	265888940	9040	9040	9040	9040	1
360	20241122	124400	265879900	9000	9000	9000	9000	0
361	20241122	124300	265879900	9000	9000	9000	9000	6
362	20241122	124200	265825900	9000	9000	9000	9000	0
363	20241122	124100	265825900	9000	9000	9000	9000	0
364	20241122	124000	265825900	9000	9010	9010	9000	56
365	20241122	123900	265321510	9040	9040	9040	9040	0
366	20241122	123800	265321510	9040	9040	9040	9040	0
367	20241122	123700	265321510	9040	9040	9040	9040	0
368	20241122	123600	265321510	9040	9040	9040	9040	0
369	20241122	123500	265321510	9040	9040	9040	9040	0
370	20241122	123400	265321510	9040	9020	9040	9020	11
371	20241122	123300	265222270	9020	9020	9020	9020	0
372	20241122	123200	265222270	9020	9020	9020	9020	0
373	20241122	123100	265222270	9020	9020	9020	9020	0
374	20241122	123000	265222270	9020	9040	9040	9020	99
375	20241122	122900	264329270	9050	9050	9050	9050	0
376	20241122	122800	264329270	9050	9050	9050	9050	4
377	20241122	122700	264293070	9050	9050	9050	9050	0
378	20241122	122600	264293070	9050	9050	9050	9050	0
379	20241122	122500	264293070	9050	9050	9050	9050	0
380	20241122	122400	264293070	9050	9050	9050	9050	1
381	20241122	122300	264284020	9050	9050	9050	9050	1
382	20241122	122200	264274970	9050	9050	9050	9050	0
383	20241122	122100	264274970	9050	9050	9050	9050	0
384	20241122	122000	264274970	9050	9050	9050	9050	0
385	20241122	121900	264274970	9050	9050	9050	9050	1
386	20241122	121800	264265920	9060	9060	9060	9060	0
387	20241122	121700	264265920	9060	9060	9060	9060	0
388	20241122	121600	264265920	9060	9060	9060	9060	0
389	20241122	121500	264265920	9060	9060	9060	9060	0
390	20241122	121400	264265920	9060	9060	9060	9060	0
391	20241122	121300	264265920	9060	9060	9060	9060	0
392	20241122	121200	264265920	9060	9060	9060	9060	0
393	20241122	121100	264265920	9060	9060	9060	9060	0
394	20241122	121000	264265920	9060	9060	9060	9060	0
395	20241122	120900	264265920	9060	9060	9060	9060	0
396	20241122	120800	264265920	9060	9060	9060	9060	0
397	20241122	120700	264265920	9060	9060	9060	9060	0
398	20241122	120600	264265920	9060	9060	9060	9060	0
399	20241122	120500	264265920	9060	9060	9060	9060	0
400	20241122	120400	264265920	9060	9060	9060	9060	0
401	20241122	120300	264265920	9060	9060	9060	9060	0
402	20241122	120200	264265920	9060	9060	9060	9060	0
403	20241122	120100	264265920	9060	9060	9060	9060	0
404	20241122	120000	264265920	9060	9060	9060	9060	0
405	20241122	115900	264265920	9060	9060	9060	9060	0
406	20241122	115800	264265920	9060	9060	9060	9060	0
407	20241122	115700	264265920	9060	9060	9060	9060	0
408	20241122	115600	264265920	9060	9020	9060	9020	15
409	20241122	115500	264130380	9020	9020	9020	9020	1
410	20241122	115400	264121360	9010	9010	9010	9010	5
411	20241122	115300	264076310	9010	9010	9010	9010	0
412	20241122	115200	264076310	9010	9010	9010	9010	0
413	20241122	115100	264076310	9010	9010	9010	9010	0
414	20241122	115000	264076310	9010	9010	9010	9010	0
415	20241122	114900	264076310	9010	9010	9010	9010	0
416	20241122	114800	264076310	9010	9010	9010	9010	0
417	20241122	114700	264076310	9010	9010	9010	9010	0
418	20241122	114600	264076310	9010	9020	9020	9010	538
419	20241122	114500	259228630	9020	9020	9020	9020	0
420	20241122	114400	259228630	9020	9020	9020	9020	5
421	20241122	114300	259183530	9020	9020	9020	9020	0
422	20241122	114200	259183530	9020	9020	9020	9020	0
423	20241122	114100	259183530	9020	9020	9020	9020	4
424	20241122	114000	259147450	9050	9050	9050	9050	0
425	20241122	113900	259147450	9050	9050	9050	9050	0
426	20241122	113800	259147450	9050	9050	9050	9050	1
427	20241122	113700	259138400	9070	9070	9070	9070	0
428	20241122	113600	259138400	9070	9070	9070	9070	19
429	20241122	113500	258966070	9070	9030	9070	9030	78
430	20241122	113400	258261010	9030	9030	9030	9030	120
431	20241122	113300	257177410	9030	9030	9030	9030	0
432	20241122	113200	257177410	9030	9030	9030	9030	200
433	20241122	113100	255371410	9030	9030	9030	9030	0
434	20241122	113000	255371410	9030	9030	9030	9030	0
435	20241122	112900	255371410	9030	9030	9030	9030	0
436	20241122	112800	255371410	9030	9030	9030	9030	0
437	20241122	112700	255371410	9030	9030	9030	9030	0
438	20241122	112600	255371410	9030	9030	9030	9030	10
439	20241122	112500	255281110	9030	9030	9030	9030	0
440	20241122	112400	255281110	9030	9030	9030	9030	0
441	20241122	112300	255281110	9030	9030	9030	9030	0
442	20241122	112200	255281110	9030	9030	9030	9030	0
443	20241122	112100	255281110	9030	9030	9030	9030	0
444	20241122	112000	255281110	9030	9030	9030	9030	4
445	20241122	111900	255244990	9030	9030	9030	9030	0
446	20241122	111800	255244990	9030	9030	9030	9030	1
447	20241122	111700	255235960	9090	9070	9090	9070	1008
448	20241122	111600	246084590	9030	9070	9070	9030	21
449	20241122	111500	245894920	9030	9030	9030	9030	0
450	20241122	111400	245894920	9030	9030	9030	9030	30
451	20241122	111300	245624020	9030	9030	9030	9030	0
452	20241122	111200	245624020	9030	9030	9030	9030	31
453	20241122	111100	245344090	9080	9080	9080	9080	2
454	20241122	111000	245325930	9040	9040	9040	9040	63
455	20241122	110900	244756410	9080	9080	9080	9080	204
456	20241122	110800	242904090	9070	9070	9070	9070	1600
457	20241122	110700	228392090	9070	9080	9080	9070	12
458	20241122	110600	228283150	9080	9080	9080	9080	0
459	20241122	110500	228283150	9080	9070	9080	9070	282
460	20241122	110400	225725400	9070	9070	9070	9070	88
461	20241122	110300	224927240	9070	9070	9070	9070	0
462	20241122	110200	224927240	9070	9070	9070	9070	198
463	20241122	110100	223131380	9070	9070	9070	9070	1
464	20241122	110000	223122310	9060	9060	9060	9060	0
465	20241122	105900	223122310	9060	9050	9060	9040	597
466	20241122	105800	217716660	9040	9040	9040	9040	0
467	20241122	105700	217716660	9040	9040	9040	9040	0
468	20241122	105600	217716660	9040	9040	9040	9040	0
469	20241122	105500	217716660	9040	9040	9040	9040	0
470	20241122	105400	217716660	9040	9040	9050	9040	13
471	20241122	105300	217599130	9040	9040	9040	9040	2
472	20241122	105200	217581050	9050	9040	9050	9040	26
473	20241122	105100	217345990	9040	9000	9040	9000	72
474	20241122	105000	216697510	9000	9000	9000	9000	0
475	20241122	104900	216697510	9000	9020	9020	9000	49
476	20241122	104800	216256470	9040	9040	9040	9040	0
477	20241122	104700	216256470	9040	9040	9040	9040	0
478	20241122	104600	216256470	9040	9040	9040	9040	0
479	20241122	104500	216256470	9040	9040	9040	9040	1
480	20241122	104400	216247430	9040	9040	9040	9040	0
481	20241122	104300	216247430	9040	9040	9040	9040	0
482	20241122	104200	216247430	9040	9040	9040	9040	0
483	20241122	104100	216247430	9040	9030	9040	9030	32
484	20241122	104000	215958310	9030	9000	9030	9000	44
485	20241122	103900	215561290	9030	9020	9030	9020	76
486	20241122	103800	214875160	9000	9000	9000	9000	200
487	20241122	103700	213075160	9000	9000	9000	9000	0
488	20241122	103600	213075160	9000	9000	9000	9000	0
489	20241122	103500	213075160	9000	9040	9040	9000	2
490	20241122	103400	213057120	8960	9000	9000	8930	1866
491	20241122	103300	196320760	9000	9000	9000	9000	1
492	20241122	103200	196311760	9000	9000	9000	9000	0
493	20241122	103100	196311760	9000	9010	9010	9000	30
494	20241122	103000	196041660	9010	9010	9010	9010	0
495	20241122	102900	196041660	9010	9010	9010	9010	0
496	20241122	102800	196041660	9010	9010	9010	9010	510
497	20241122	102700	191446560	9010	9010	9010	9010	40
498	20241122	102600	191086160	9010	9010	9010	9010	10
499	20241122	102500	190996060	9010	9010	9010	9010	0
500	20241122	102400	190996060	9010	9020	9020	9010	350
501	20241122	102300	187840180	9070	9020	9070	9020	124
502	20241122	102200	186717500	9010	9010	9010	9010	0
503	20241122	102100	186717500	9010	9070	9070	9010	1050
504	20241122	102000	177237830	9070	9070	9070	9070	3
505	20241122	101900	177210620	9070	9070	9070	9070	127
506	20241122	101800	176058730	9080	9080	9080	9080	0
507	20241122	101700	176058730	9080	9050	9080	9050	930
508	20241122	101600	167626150	9050	9050	9050	9050	1
509	20241122	101500	167617100	9080	9070	9080	9070	195
510	20241122	101400	165847300	9070	9070	9070	9070	0
511	20241122	101300	165847300	9070	9050	9070	9050	18
512	20241122	101200	165684070	9050	9020	9050	9020	150
513	20241122	101100	164327770	9020	9020	9020	9020	0
514	20241122	101000	164327770	9020	9020	9020	9020	210
515	20241122	100900	162433570	9020	9020	9020	9020	0
516	20241122	100800	162433570	9020	9020	9020	9020	0
517	20241122	100700	162433570	9020	9020	9020	9020	34
518	20241122	100600	162126890	9040	9040	9040	9040	0
519	20241122	100500	162126890	9040	9040	9040	9040	0
520	20241122	100400	162126890	9040	9040	9040	9040	45
521	20241122	100300	161720090	9040	9040	9040	9040	32
522	20241122	100200	161430810	9000	9020	9030	9000	102
523	20241122	100100	160511420	9020	8990	9020	8990	2
524	20241122	100000	160493410	8990	8990	8990	8990	1
525	20241122	095900	160484420	9000	9000	9000	9000	179
526	20241122	095800	158873420	9000	9000	9000	9000	0
527	20241122	095700	158873420	9000	9000	9000	9000	0
528	20241122	095600	158873420	9000	9000	9000	9000	114
529	20241122	095500	157847420	8990	8990	8990	8990	0
530	20241122	095400	157847420	8990	8990	8990	8990	0
531	20241122	095300	157847420	8990	9000	9000	8990	674
532	20241122	095200	151787860	8990	8990	8990	8990	822
533	20241122	095100	144398080	8990	8990	8990	8990	120
534	20241122	095000	143319280	9000	9000	9000	9000	230
535	20241122	094900	141249280	9030	9040	9040	9030	206
536	20241122	094800	139389040	9040	9040	9040	9040	0
537	20241122	094700	139389040	9040	9040	9040	9040	0
538	20241122	094600	139389040	9040	9040	9040	9040	0
539	20241122	094500	139389040	9040	9040	9040	9040	0
540	20241122	094400	139389040	9040	9040	9040	9040	1
541	20241122	094300	139380000	9000	9000	9000	9000	191
542	20241122	094200	137661000	9000	9040	9040	9000	2
543	20241122	094100	137642960	9000	9000	9000	9000	0
544	20241122	094000	137642960	9000	9000	9000	9000	3
545	20241122	093900	137615960	9030	9030	9030	9030	1
546	20241122	093800	137606930	9040	9040	9040	9040	0
547	20241122	093700	137606930	9040	9040	9040	9040	0
548	20241122	093600	137606930	9040	9030	9040	9030	177
549	20241122	093500	136007410	9030	9000	9030	9000	637
550	20241122	093400	130274080	9020	9020	9020	9020	20
551	20241122	093300	130093680	9020	9020	9020	9000	161
552	20241122	093200	128644460	9030	9020	9030	9020	108
553	20241122	093100	127670200	9020	9020	9020	9020	2
554	20241122	093000	127652160	9000	9000	9000	9000	7
555	20241122	092900	127589160	9000	9000	9000	9000	121
556	20241122	092800	126500160	9010	9000	9010	9000	39
557	20241122	092700	126148820	8990	8990	8990	8990	138
558	20241122	092600	124908200	8990	8990	8990	8990	207
559	20241122	092500	123047270	8990	8990	8990	8990	0
560	20241122	092400	123047270	8990	8950	8990	8950	61
561	20241122	092300	122501280	8950	8950	8950	8950	21
562	20241122	092200	122313330	8980	8980	8980	8980	1
563	20241122	092100	122304350	9030	9030	9030	9030	0
564	20241122	092000	122304350	9030	8950	9030	8950	5
565	20241122	091900	122259520	8940	9020	9030	8940	111
566	20241122	091800	121258100	9020	8960	9020	8960	7
567	20241122	091700	121195020	8930	8980	8980	8900	709
568	20241122	091600	114867630	8980	8980	8980	8980	40
569	20241122	091500	114508430	8970	9010	9010	8970	297
570	20241122	091400	111836230	9020	9020	9020	9020	5
571	20241122	091300	111791130	9000	9060	9060	9000	875
572	20241122	091200	103875380	9060	9100	9100	9060	65
573	20241122	091100	103285720	9090	9110	9110	9090	1114
574	20241122	091000	93157230	9140	9140	9140	9140	139
575	20241122	090900	91886770	9140	9150	9150	9110	326
576	20241122	090800	88912060	9110	9090	9110	9090	646
577	20241122	090700	83028710	9090	9170	9170	9090	1367
578	20241122	090600	70563190	9190	9190	9200	9090	1405
579	20241122	090500	57693040	9130	9040	9190	9040	2864
580	20241122	090400	31604840	9040	9040	9050	9040	1030
581	20241122	090300	22286600	9030	9020	9030	9020	441
582	20241122	090200	18305370	9050	9000	9050	9000	490
583	20241122	090100	13882830	8950	8940	9020	8940	1133
584	20241122	090000	3721290	8940	8910	8940	8910	417