KissMeData/004970/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184300	375498270	9050	9050	9050	9050	1492
3	20241122	184200	375498270	9050	9050	9050	9050	0
4	20241122	184100	375498270	9050	9050	9050	9050	0
5	20241122	184000	375498270	9050	9050	9050	9050	0
6	20241122	183900	375498270	9050	9050	9050	9050	0
7	20241122	183800	375498270	9050	9050	9050	9050	0
8	20241122	183700	375498270	9050	9050	9050	9050	0
9	20241122	183600	375498270	9050	9050	9050	9050	0
10	20241122	183500	375498270	9050	9050	9050	9050	0
11	20241122	183400	375498270	9050	9050	9050	9050	0
12	20241122	183300	375498270	9050	9050	9050	9050	0
13	20241122	183200	375498270	9050	9050	9050	9050	0
14	20241122	183100	375498270	9050	9050	9050	9050	0
15	20241122	183000	375498270	9050	9050	9050	9050	0
16	20241122	182900	375498270	9050	9050	9050	9050	0
17	20241122	182800	375498270	9050	9050	9050	9050	0
18	20241122	182700	375498270	9050	9050	9050	9050	0
19	20241122	182600	375498270	9050	9050	9050	9050	0
20	20241122	182500	375498270	9050	9050	9050	9050	0
21	20241122	182400	375498270	9050	9050	9050	9050	0
22	20241122	182300	375498270	9050	9050	9050	9050	0
23	20241122	182200	375498270	9050	9050	9050	9050	0
24	20241122	182100	375498270	9050	9050	9050	9050	0
25	20241122	182000	375498270	9050	9050	9050	9050	0
26	20241122	181900	375498270	9050	9050	9050	9050	0
27	20241122	181800	375498270	9050	9050	9050	9050	0
28	20241122	181700	375498270	9050	9050	9050	9050	0
29	20241122	181600	375498270	9050	9050	9050	9050	0
30	20241122	181500	375498270	9050	9050	9050	9050	0
31	20241122	181400	375498270	9050	9050	9050	9050	0
32	20241122	181300	375498270	9050	9050	9050	9050	1492
33	20241122	181200	375498270	9050	9050	9050	9050	0
34	20241122	181100	375498270	9050	9050	9050	9050	0
35	20241122	181000	375498270	9050	9050	9050	9050	0
36	20241122	180900	375498270	9050	9050	9050	9050	0
37	20241122	180800	375498270	9050	9050	9050	9050	0
38	20241122	180700	375498270	9050	9050	9050	9050	0
39	20241122	180600	375498270	9050	9050	9050	9050	0
40	20241122	180500	375498270	9050	9050	9050	9050	0
41	20241122	180400	375498270	9050	9050	9050	9050	0
42	20241122	180300	375498270	9050	9050	9050	9050	0
43	20241122	180200	375498270	9050	9050	9050	9050	0
44	20241122	180100	375498270	9050	9050	9050	9050	0
45	20241122	180000	375498270	9050	9050	9050	9050	0
46	20241122	175900	375498270	9050	9050	9050	9050	0
47	20241122	175800	375498270	9050	9050	9050	9050	0
48	20241122	175700	375498270	9050	9050	9050	9050	0
49	20241122	175600	375498270	9050	9050	9050	9050	0
50	20241122	175500	375498270	9050	9050	9050	9050	0
51	20241122	175400	375498270	9050	9050	9050	9050	0
52	20241122	175300	375498270	9050	9050	9050	9050	0
53	20241122	175200	375498270	9050	9050	9050	9050	0
54	20241122	175100	375498270	9050	9050	9050	9050	0
55	20241122	175000	375498270	9050	9050	9050	9050	0
56	20241122	174900	375498270	9050	9050	9050	9050	0
57	20241122	174800	375498270	9050	9050	9050	9050	0
58	20241122	174700	375498270	9050	9050	9050	9050	0
59	20241122	174600	375498270	9050	9050	9050	9050	0
60	20241122	174500	375498270	9050	9050	9050	9050	0
61	20241122	174400	375498270	9050	9050	9050	9050	0
62	20241122	174300	375498270	9050	9050	9050	9050	1492
63	20241122	174200	375498270	9050	9050	9050	9050	0
64	20241122	174100	375498270	9050	9050	9050	9050	0
65	20241122	174000	375498270	9050	9050	9050	9050	0
66	20241122	173900	375498270	9050	9050	9050	9050	0
67	20241122	173800	375498270	9050	9050	9050	9050	0
68	20241122	173700	375498270	9050	9050	9050	9050	0
69	20241122	173600	375498270	9050	9050	9050	9050	0
70	20241122	173500	375498270	9050	9050	9050	9050	0
71	20241122	173400	375498270	9050	9050	9050	9050	0
72	20241122	173300	375498270	9050	9050	9050	9050	0
73	20241122	173200	375498270	9050	9050	9050	9050	0
74	20241122	173100	375498270	9050	9050	9050	9050	0
75	20241122	173000	375498270	9050	9050	9050	9050	0
76	20241122	172900	375498270	9050	9050	9050	9050	0
77	20241122	172800	375498270	9050	9050	9050	9050	0
78	20241122	172700	375498270	9050	9050	9050	9050	0
79	20241122	172600	375498270	9050	9050	9050	9050	0
80	20241122	172500	375498270	9050	9050	9050	9050	0
81	20241122	172400	375498270	9050	9050	9050	9050	0
82	20241122	172300	375498270	9050	9050	9050	9050	0
83	20241122	172200	375498270	9050	9050	9050	9050	0
84	20241122	172100	375498270	9050	9050	9050	9050	0
85	20241122	172000	375498270	9050	9050	9050	9050	0
86	20241122	171900	375498270	9050	9050	9050	9050	0
87	20241122	171800	375498270	9050	9050	9050	9050	0
88	20241122	171700	375498270	9050	9050	9050	9050	0
89	20241122	171600	375498270	9050	9050	9050	9050	0
90	20241122	171500	375498270	9050	9050	9050	9050	0
91	20241122	171400	375498270	9050	9050	9050	9050	0
92	20241122	171300	375498270	9050	9050	9050	9050	1492
93	20241122	171200	375498270	9050	9050	9050	9050	0
94	20241122	171100	375498270	9050	9050	9050	9050	0
95	20241122	171000	375498270	9050	9050	9050	9050	0
96	20241122	170900	375498270	9050	9050	9050	9050	0
97	20241122	170800	375498270	9050	9050	9050	9050	0
98	20241122	170700	375498270	9050	9050	9050	9050	0
99	20241122	170600	375498270	9050	9050	9050	9050	0
100	20241122	170500	375498270	9050	9050	9050	9050	0
101	20241122	170400	375498270	9050	9050	9050	9050	0
102	20241122	170300	375498270	9050	9050	9050	9050	0
103	20241122	170200	375498270	9050	9050	9050	9050	0
104	20241122	170100	375498270	9050	9050	9050	9050	0
105	20241122	170000	375498270	9050	9050	9050	9050	0
106	20241122	165900	375498270	9050	9050	9050	9050	0
107	20241122	165800	375498270	9050	9050	9050	9050	0
108	20241122	165700	375498270	9050	9050	9050	9050	0
109	20241122	165600	375498270	9050	9050	9050	9050	0
110	20241122	165500	375498270	9050	9050	9050	9050	0
111	20241122	165400	375498270	9050	9050	9050	9050	0
112	20241122	165300	375498270	9050	9050	9050	9050	0
113	20241122	165200	375498270	9050	9050	9050	9050	0
114	20241122	165100	375498270	9050	9050	9050	9050	0
115	20241122	165000	375498270	9050	9050	9050	9050	0
116	20241122	164900	375498270	9050	9050	9050	9050	0
117	20241122	164800	375498270	9050	9050	9050	9050	0
118	20241122	164700	375498270	9050	9050	9050	9050	0
119	20241122	164600	375498270	9050	9050	9050	9050	0
120	20241122	164500	375498270	9050	9050	9050	9050	0
121	20241122	164400	375498270	9050	9050	9050	9050	0
122	20241122	164300	375498270	9050	9050	9050	9050	1492
123	20241122	164200	375498270	9050	9050	9050	9050	0
124	20241122	164100	375498270	9050	9050	9050	9050	0
125	20241122	164000	375498270	9050	9050	9050	9050	0
126	20241122	163900	375498270	9050	9050	9050	9050	0
127	20241122	163800	375498270	9050	9050	9050	9050	0
128	20241122	163700	375498270	9050	9050	9050	9050	0
129	20241122	163600	375498270	9050	9050	9050	9050	0
130	20241122	163500	375498270	9050	9050	9050	9050	0
131	20241122	163400	375498270	9050	9050	9050	9050	0
132	20241122	163300	375498270	9050	9050	9050	9050	0
133	20241122	163200	375498270	9050	9050	9050	9050	0
134	20241122	163100	375498270	9050	9050	9050	9050	0
135	20241122	163000	375498270	9050	9050	9050	9050	0
136	20241122	162900	375498270	9050	9050	9050	9050	0
137	20241122	162800	375498270	9050	9050	9050	9050	0
138	20241122	162700	375498270	9050	9050	9050	9050	0
139	20241122	162600	375498270	9050	9050	9050	9050	0
140	20241122	162500	375498270	9050	9050	9050	9050	0
141	20241122	162400	375498270	9050	9050	9050	9050	0
142	20241122	162300	375498270	9050	9050	9050	9050	0
143	20241122	162200	375498270	9050	9050	9050	9050	0
144	20241122	162100	375498270	9050	9050	9050	9050	0
145	20241122	162000	375498270	9050	9050	9050	9050	0
146	20241122	161900	375498270	9050	9050	9050	9050	0
147	20241122	161800	375498270	9050	9050	9050	9050	0
148	20241122	161700	375498270	9050	9050	9050	9050	0
149	20241122	161600	375498270	9050	9050	9050	9050	0
150	20241122	161500	375498270	9050	9050	9050	9050	0
151	20241122	161400	375498270	9050	9050	9050	9050	0
152	20241122	161300	375498270	9050	9050	9050	9050	1492
153	20241122	161200	375498270	9050	9050	9050	9050	0
154	20241122	161100	375498270	9050	9050	9050	9050	0
155	20241122	161000	375498270	9050	9050	9050	9050	0
156	20241122	160900	375498270	9050	9050	9050	9050	0
157	20241122	160800	375498270	9050	9050	9050	9050	0
158	20241122	160700	375498270	9050	9050	9050	9050	0
159	20241122	160600	375498270	9050	9050	9050	9050	0
160	20241122	160500	375498270	9050	9050	9050	9050	0
161	20241122	160400	375498270	9050	9050	9050	9050	0
162	20241122	160300	375498270	9050	9050	9050	9050	0
163	20241122	160200	375498270	9050	9050	9050	9050	0
164	20241122	160100	375498270	9050	9050	9050	9050	0
165	20241122	160000	375498270	9050	9050	9050	9050	0
166	20241122	155900	375498270	9050	9050	9050	9050	0
167	20241122	155800	375498270	9050	9050	9050	9050	0
168	20241122	155700	375498270	9050	9050	9050	9050	0
169	20241122	155600	375498270	9050	9050	9050	9050	0
170	20241122	155500	375498270	9050	9050	9050	9050	0
171	20241122	155400	375498270	9050	9050	9050	9050	0
172	20241122	155300	375498270	9050	9050	9050	9050	0
173	20241122	155200	375498270	9050	9050	9050	9050	0
174	20241122	155100	375498270	9050	9050	9050	9050	0
175	20241122	155000	375498270	9050	9050	9050	9050	0
176	20241122	154900	375498270	9050	9050	9050	9050	0
177	20241122	154800	375498270	9050	9050	9050	9050	0
178	20241122	154700	375498270	9050	9050	9050	9050	0
179	20241122	154600	375498270	9050	9050	9050	9050	0
180	20241122	154500	375498270	9050	9050	9050	9050	0
181	20241122	154400	375498270	9050	9050	9050	9050	0
182	20241122	154300	375498270	9050	9050	9050	9050	1492
183	20241122	154200	375498270	9050	9050	9050	9050	0
184	20241122	154100	375498270	9050	9050	9050	9050	0
185	20241122	154000	375498270	9050	9050	9050	9050	0
186	20241122	153900	375498270	9050	9050	9050	9050	0
187	20241122	153800	375498270	9050	9050	9050	9050	0
188	20241122	153700	375498270	9050	9050	9050	9050	0
189	20241122	153600	375498270	9050	9050	9050	9050	0
190	20241122	153500	375498270	9050	9050	9050	9050	0
191	20241122	153400	375498270	9050	9050	9050	9050	0
192	20241122	153300	375498270	9050	9050	9050	9050	0
193	20241122	153200	375498270	9050	9050	9050	9050	0
194	20241122	153100	375498270	9050	9050	9050	9050	0
195	20241122	153000	375498270	9050	9050	9050	9050	1492
196	20241122	152900	361995670	9050	9050	9050	9050	0
197	20241122	152800	361995670	9050	9050	9050	9050	0
198	20241122	152700	361995670	9050	9050	9050	9050	0
199	20241122	152600	361995670	9050	9050	9050	9050	0
200	20241122	152500	361995670	9050	9050	9050	9050	0
201	20241122	152400	361995670	9050	9050	9050	9050	0
202	20241122	152300	361995670	9050	9050	9050	9050	0
203	20241122	152200	361995670	9050	9050	9050	9050	0
204	20241122	152100	361995670	9050	9050	9050	9050	0
205	20241122	152000	361995670	9050	9050	9050	9050	0
206	20241122	151900	361995670	9050	9040	9050	9030	274
207	20241122	151800	359519690	9050	9050	9050	9050	0
208	20241122	151700	359519690	9050	9050	9050	9050	0
209	20241122	151600	359519690	9050	9050	9050	9050	1
210	20241122	151500	359510640	9050	9050	9050	9050	0
211	20241122	151400	359510640	9050	9050	9050	9050	0
212	20241122	151300	359510640	9050	9040	9050	9040	205
213	20241122	151200	357657430	9050	9040	9050	9040	9
214	20241122	151100	357576020	9050	9040	9050	9040	8
215	20241122	151000	357503670	9050	9040	9050	9040	103
216	20241122	150900	356572520	9050	9040	9050	9040	96
217	20241122	150800	355704570	9040	9070	9070	9040	876
218	20241122	150700	347779780	9070	9070	9070	9070	0
219	20241122	150600	347779780	9070	9070	9070	9070	0
220	20241122	150500	347779780	9070	9060	9070	9060	3
221	20241122	150400	347752580	9070	9070	9070	9070	0
222	20241122	150300	347752580	9070	9060	9070	9060	6
223	20241122	150200	347698200	9070	9070	9070	9070	0
224	20241122	150100	347698200	9070	9060	9070	9060	121
225	20241122	150000	346601930	9060	9060	9060	9060	12
226	20241122	145900	346493210	9060	9060	9060	9060	0
227	20241122	145800	346493210	9060	9060	9060	9060	0
228	20241122	145700	346493210	9060	9060	9060	9060	1
229	20241122	145600	346484150	9060	9060	9060	9060	0
230	20241122	145500	346484150	9060	9060	9060	9060	20
231	20241122	145400	346302950	9060	9060	9060	9060	1
232	20241122	145300	346293890	9050	9050	9050	9050	322
233	20241122	145200	343379790	9060	9080	9080	9060	918
234	20241122	145100	335060150	9080	9080	9080	9080	12
235	20241122	145000	334951190	9090	9090	9090	9090	0
236	20241122	144900	334951190	9090	9090	9090	9090	0
237	20241122	144800	334951190	9090	9090	9090	9090	0
238	20241122	144700	334951190	9090	9080	9090	9080	2
239	20241122	144600	334933020	9070	9070	9070	9070	4
240	20241122	144500	334896740	9090	9070	9090	9070	1403
241	20241122	144400	322171510	9080	9090	9090	9080	388
242	20241122	144300	318647770	9090	9100	9100	9090	528
243	20241122	144200	313848080	9100	9100	9100	9100	0
244	20241122	144100	313848080	9100	9100	9100	9100	0
245	20241122	144000	313848080	9100	9100	9100	9100	0
246	20241122	143900	313848080	9100	9110	9110	9100	54
247	20241122	143800	313356670	9100	9110	9120	9090	2702
248	20241122	143700	288781370	9120	9120	9120	9120	0
249	20241122	143600	288781370	9120	9120	9120	9120	0
250	20241122	143500	288781370	9120	9120	9120	9120	5
251	20241122	143400	288735770	9120	9120	9120	9120	0
252	20241122	143300	288735770	9120	9120	9120	9120	120
253	20241122	143200	287641370	9120	9120	9120	9120	0
254	20241122	143100	287641370	9120	9120	9120	9120	0
255	20241122	143000	287641370	9120	9120	9120	9120	0
256	20241122	142900	287641370	9120	9120	9120	9120	0
257	20241122	142800	287641370	9120	9120	9120	9120	0
258	20241122	142700	287641370	9120	9120	9120	9120	0
259	20241122	142600	287641370	9120	9120	9120	9120	0
260	20241122	142500	287641370	9120	9120	9120	9120	0
261	20241122	142400	287641370	9120	9120	9120	9120	0
262	20241122	142300	287641370	9120	9120	9120	9120	0
263	20241122	142200	287641370	9120	9120	9120	9120	0
264	20241122	142100	287641370	9120	9120	9120	9120	0
265	20241122	142000	287641370	9120	9110	9120	9110	19
266	20241122	141900	287468100	9110	9110	9110	9110	1
267	20241122	141800	287458990	9120	9120	9120	9120	0
268	20241122	141700	287458990	9120	9120	9120	9120	0
269	20241122	141600	287458990	9120	9100	9120	9100	314
270	20241122	141500	284601510	9110	9110	9110	9110	24
271	20241122	141400	284382870	9120	9120	9120	9120	0
272	20241122	141300	284382870	9120	9120	9120	9120	1
273	20241122	141200	284373750	9130	9120	9140	9120	8
274	20241122	141100	284300720	9110	9150	9160	9110	1876
275	20241122	141000	267200900	9160	9160	9160	9160	0
276	20241122	140900	267200900	9160	9160	9160	9160	0
277	20241122	140800	267200900	9160	9160	9160	9160	0
278	20241122	140700	267200900	9160	9160	9160	9160	0
279	20241122	140600	267200900	9160	9160	9160	9160	0
280	20241122	140500	267200900	9160	9160	9160	9160	0
281	20241122	140400	267200900	9160	9160	9160	9160	0
282	20241122	140300	267200900	9160	9160	9160	9160	0
283	20241122	140200	267200900	9160	9160	9160	9160	0
284	20241122	140100	267200900	9160	9160	9160	9160	0
285	20241122	140000	267200900	9160	9160	9160	9160	22
286	20241122	135900	266999380	9150	9150	9150	9150	0
287	20241122	135800	266999380	9150	9150	9150	9150	0
288	20241122	135700	266999380	9150	9150	9150	9150	0
289	20241122	135600	266999380	9150	9150	9150	9150	0
290	20241122	135500	266999380	9150	9150	9150	9150	0
291	20241122	135400	266999380	9150	9150	9150	9150	0
292	20241122	135300	266999380	9150	9150	9150	9150	0
293	20241122	135200	266999380	9150	9160	9160	9150	14
294	20241122	135100	266871180	9160	9160	9160	9160	0
295	20241122	135000	266871180	9160	9160	9160	9160	0
296	20241122	134900	266871180	9160	9160	9160	9160	0
297	20241122	134800	266871180	9160	9160	9160	9160	3
298	20241122	134700	266843700	9150	9140	9160	9140	7
299	20241122	134600	266779630	9150	9160	9200	9150	8
300	20241122	134500	266706260	9160	9140	9160	9130	156
301	20241122	134400	265281890	9150	9140	9160	9140	4
302	20241122	134300	265245280	9140	9140	9160	9140	13
303	20241122	134200	265126380	9140	9150	9160	9140	7
304	20241122	134100	265062350	9160	9150	9160	9150	3
305	20241122	134000	265034890	9150	9150	9150	9150	145
306	20241122	133900	263708140	9140	9150	9150	9140	115
307	20241122	133800	262656040	9160	9150	9160	9140	120
308	20241122	133700	261558040	9160	9160	9160	9160	0
309	20241122	133600	261558040	9160	9160	9160	9160	0
310	20241122	133500	261558040	9160	9150	9160	9150	6
311	20241122	133400	261503110	9150	9150	9150	9150	0
312	20241122	133300	261503110	9150	9150	9150	9150	0
313	20241122	133200	261503110	9150	9150	9150	9150	0
314	20241122	133100	261503110	9150	9150	9150	9150	100
315	20241122	133000	260588110	9150	9150	9150	9150	0
316	20241122	132900	260588110	9150	9150	9150	9150	0
317	20241122	132800	260588110	9150	9150	9150	9150	0
318	20241122	132700	260588110	9150	9150	9150	9150	0
319	20241122	132600	260588110	9150	9150	9150	9150	0
320	20241122	132500	260588110	9150	9150	9150	9150	0
321	20241122	132400	260588110	9150	9150	9150	9140	5
322	20241122	132300	260542380	9140	9140	9140	9140	200
323	20241122	132200	258714380	9140	9140	9140	9140	45
324	20241122	132100	258303080	9140	9140	9140	9140	21
325	20241122	132000	258111140	9140	9140	9140	9140	19
326	20241122	131900	257937480	9140	9130	9140	9130	5
327	20241122	131800	257891790	9130	9130	9130	9130	135
328	20241122	131700	256659240	9130	9140	9140	9130	387
329	20241122	131600	253125640	9130	9140	9140	9130	53
330	20241122	131500	252641550	9140	9140	9140	9140	24
331	20241122	131400	252422190	9140	9130	9140	9130	2
332	20241122	131300	252403920	9130	9160	9160	9130	3866
333	20241122	131200	217094820	9160	9160	9160	9160	1
334	20241122	131100	217085660	9170	9170	9180	9170	5
335	20241122	131000	217039780	9160	9160	9170	9150	7
336	20241122	130900	216975650	9170	9170	9170	9170	0
337	20241122	130800	216975650	9170	9170	9170	9170	0
338	20241122	130700	216975650	9170	9170	9170	9170	0
339	20241122	130600	216975650	9170	9170	9170	9170	0
340	20241122	130500	216975650	9170	9160	9170	9160	22
341	20241122	130400	216774060	9170	9170	9170	9170	501
342	20241122	130300	212179890	9170	9160	9170	9160	24
343	20241122	130200	211960030	9160	9140	9160	9140	801
344	20241122	130100	204629930	9130	9170	9170	9130	2530
345	20241122	130000	181490250	9180	9180	9180	9180	21
346	20241122	125900	181297470	9180	9180	9180	9180	0
347	20241122	125800	181297470	9180	9180	9180	9180	1
348	20241122	125700	181288290	9180	9180	9180	9180	0
349	20241122	125600	181288290	9180	9180	9180	9170	304
350	20241122	125500	178499640	9180	9180	9180	9180	0
351	20241122	125400	178499640	9180	9180	9180	9180	0
352	20241122	125300	178499640	9180	9180	9180	9180	0
353	20241122	125200	178499640	9180	9180	9180	9180	0
354	20241122	125100	178499640	9180	9180	9180	9180	15
355	20241122	125000	178361940	9210	9210	9210	9210	0
356	20241122	124900	178361940	9210	9210	9210	9210	0
357	20241122	124800	178361940	9210	9210	9210	9210	0
358	20241122	124700	178361940	9210	9210	9210	9210	0
359	20241122	124600	178361940	9210	9190	9210	9190	300
360	20241122	124500	175603020	9190	9190	9190	9190	0
361	20241122	124400	175603020	9190	9190	9190	9190	0
362	20241122	124300	175603020	9190	9190	9190	9190	0
363	20241122	124200	175603020	9190	9190	9190	9190	0
364	20241122	124100	175603020	9190	9190	9190	9190	0
365	20241122	124000	175603020	9190	9190	9190	9190	24
366	20241122	123900	175382460	9180	9180	9180	9180	0
367	20241122	123800	175382460	9180	9190	9190	9170	46
368	20241122	123700	174960110	9190	9190	9190	9190	0
369	20241122	123600	174960110	9190	9190	9190	9190	0
370	20241122	123500	174960110	9190	9190	9190	9190	0
371	20241122	123400	174960110	9190	9190	9190	9190	0
372	20241122	123300	174960110	9190	9190	9190	9190	0
373	20241122	123200	174960110	9190	9190	9190	9190	0
374	20241122	123100	174960110	9190	9190	9190	9190	0
375	20241122	123000	174960110	9190	9190	9190	9190	0
376	20241122	122900	174960110	9190	9190	9190	9190	0
377	20241122	122800	174960110	9190	9190	9190	9190	0
378	20241122	122700	174960110	9190	9190	9190	9190	0
379	20241122	122600	174960110	9190	9190	9190	9190	0
380	20241122	122500	174960110	9190	9190	9190	9190	0
381	20241122	122400	174960110	9190	9190	9190	9190	0
382	20241122	122300	174960110	9190	9190	9190	9190	0
383	20241122	122200	174960110	9190	9190	9190	9190	0
384	20241122	122100	174960110	9190	9190	9190	9190	0
385	20241122	122000	174960110	9190	9190	9190	9190	0
386	20241122	121900	174960110	9190	9190	9190	9190	0
387	20241122	121800	174960110	9190	9190	9190	9190	0
388	20241122	121700	174960110	9190	9190	9190	9190	0
389	20241122	121600	174960110	9190	9190	9190	9190	0
390	20241122	121500	174960110	9190	9190	9190	9190	2
391	20241122	121400	174941730	9190	9190	9190	9190	0
392	20241122	121300	174941730	9190	9190	9190	9190	0
393	20241122	121200	174941730	9190	9190	9190	9190	0
394	20241122	121100	174941730	9190	9190	9190	9190	1
395	20241122	121000	174932540	9180	9180	9180	9180	1
396	20241122	120900	174923360	9190	9190	9190	9190	0
397	20241122	120800	174923360	9190	9190	9190	9190	0
398	20241122	120700	174923360	9190	9190	9190	9190	0
399	20241122	120600	174923360	9190	9190	9190	9190	0
400	20241122	120500	174923360	9190	9190	9190	9190	0
401	20241122	120400	174923360	9190	9190	9190	9190	0
402	20241122	120300	174923360	9190	9180	9190	9180	2
403	20241122	120200	174904990	9190	9190	9190	9190	0
404	20241122	120100	174904990	9190	9180	9190	9180	13
405	20241122	120000	174785640	9180	9180	9180	9180	22
406	20241122	115900	174583680	9180	9180	9180	9180	0
407	20241122	115800	174583680	9180	9180	9180	9180	20
408	20241122	115700	174400080	9180	9180	9180	9180	0
409	20241122	115600	174400080	9180	9180	9180	9180	0
410	20241122	115500	174400080	9180	9180	9180	9180	0
411	20241122	115400	174400080	9180	9180	9180	9180	0
412	20241122	115300	174400080	9180	9180	9180	9180	0
413	20241122	115200	174400080	9180	9180	9180	9180	0
414	20241122	115100	174400080	9180	9180	9180	9180	0
415	20241122	115000	174400080	9180	9190	9190	9170	29
416	20241122	114900	174133850	9170	9160	9180	9160	177
417	20241122	114800	172510540	9170	9160	9190	9150	17
418	20241122	114700	172354720	9180	9150	9180	9150	1074
419	20241122	114600	162519770	9160	9170	9170	9140	2959
420	20241122	114500	135459860	9170	9170	9170	9170	30
421	20241122	114400	135184760	9170	9170	9170	9170	192
422	20241122	114300	133424120	9160	9160	9160	9160	555
423	20241122	114200	128340320	9150	9150	9150	9150	0
424	20241122	114100	128340320	9150	9150	9150	9150	0
425	20241122	114000	128340320	9150	9150	9150	9150	1
426	20241122	113900	128331170	9150	9140	9150	9140	719
427	20241122	113800	121755040	9150	9150	9150	9150	69
428	20241122	113700	121123690	9160	9160	9160	9160	1
429	20241122	113600	121114530	9150	9160	9160	9150	171
430	20241122	113500	119548510	9180	9180	9180	9180	0
431	20241122	113400	119548510	9180	9180	9180	9180	0
432	20241122	113300	119548510	9180	9170	9180	9170	52
433	20241122	113200	119071660	9170	9170	9170	9170	13
434	20241122	113100	118952450	9170	9170	9170	9170	0
435	20241122	113000	118952450	9170	9220	9220	9170	2688
436	20241122	112900	94242500	9220	9220	9220	9220	0
437	20241122	112800	94242500	9220	9230	9230	9220	140
438	20241122	112700	92951690	9220	9220	9220	9220	0
439	20241122	112600	92951690	9220	9220	9220	9220	0
440	20241122	112500	92951690	9220	9220	9220	9220	53
441	20241122	112400	92463030	9220	9220	9220	9220	0
442	20241122	112300	92463030	9220	9220	9220	9220	0
443	20241122	112200	92463030	9220	9220	9220	9220	0
444	20241122	112100	92463030	9220	9220	9220	9220	0
445	20241122	112000	92463030	9220	9220	9220	9220	0
446	20241122	111900	92463030	9220	9220	9220	9220	0
447	20241122	111800	92463030	9220	9220	9220	9220	0
448	20241122	111700	92463030	9220	9220	9220	9220	0
449	20241122	111600	92463030	9220	9220	9220	9220	0
450	20241122	111500	92463030	9220	9220	9220	9220	0
451	20241122	111400	92463030	9220	9220	9220	9220	0
452	20241122	111300	92463030	9220	9220	9220	9220	34
453	20241122	111200	92149550	9220	9220	9220	9220	0
454	20241122	111100	92149550	9220	9220	9220	9220	0
455	20241122	111000	92149550	9220	9230	9230	9220	52
456	20241122	110900	91670090	9240	9240	9240	9240	0
457	20241122	110800	91670090	9240	9240	9240	9240	0
458	20241122	110700	91670090	9240	9240	9240	9240	0
459	20241122	110600	91670090	9240	9240	9240	9240	0
460	20241122	110500	91670090	9240	9240	9240	9240	0
461	20241122	110400	91670090	9240	9240	9240	9240	0
462	20241122	110300	91670090	9240	9240	9240	9240	10
463	20241122	110200	91577690	9240	9240	9240	9240	0
464	20241122	110100	91577690	9240	9230	9240	9230	2
465	20241122	110000	91559220	9230	9230	9230	9230	22
466	20241122	105900	91356160	9230	9230	9230	9230	0
467	20241122	105800	91356160	9230	9230	9230	9230	0
468	20241122	105700	91356160	9230	9230	9230	9230	0
469	20241122	105600	91356160	9230	9230	9230	9230	0
470	20241122	105500	91356160	9230	9230	9230	9230	0
471	20241122	105400	91356160	9230	9230	9230	9230	0
472	20241122	105300	91356160	9230	9230	9230	9230	0
473	20241122	105200	91356160	9230	9230	9230	9230	0
474	20241122	105100	91356160	9230	9230	9230	9230	0
475	20241122	105000	91356160	9230	9230	9230	9230	0
476	20241122	104900	91356160	9230	9230	9230	9230	0
477	20241122	104800	91356160	9230	9230	9230	9230	0
478	20241122	104700	91356160	9230	9230	9230	9230	0
479	20241122	104600	91356160	9230	9230	9230	9230	0
480	20241122	104500	91356160	9230	9230	9230	9230	1
481	20241122	104400	91346930	9220	9220	9220	9220	0
482	20241122	104300	91346930	9220	9220	9220	9220	0
483	20241122	104200	91346930	9220	9220	9220	9220	0
484	20241122	104100	91346930	9220	9220	9220	9220	0
485	20241122	104000	91346930	9220	9220	9220	9220	8
486	20241122	103900	91273170	9230	9230	9230	9230	0
487	20241122	103800	91273170	9230	9230	9230	9230	0
488	20241122	103700	91273170	9230	9220	9230	9220	52
489	20241122	103600	90793720	9210	9210	9210	9210	0
490	20241122	103500	90793720	9210	9210	9210	9210	0
491	20241122	103400	90793720	9210	9210	9210	9210	0
492	20241122	103300	90793720	9210	9210	9210	9210	0
493	20241122	103200	90793720	9210	9210	9210	9210	4
494	20241122	103100	90756880	9210	9210	9210	9210	12
495	20241122	103000	90646360	9200	9200	9200	9200	2
496	20241122	102900	90627960	9210	9210	9210	9210	22
497	20241122	102800	90425340	9210	9210	9210	9210	46
498	20241122	102700	90001680	9210	9210	9210	9210	25
499	20241122	102600	89771430	9210	9210	9210	9210	48
500	20241122	102500	89329350	9210	9220	9230	9210	68
501	20241122	102400	88702980	9220	9220	9220	9220	0
502	20241122	102300	88702980	9220	9220	9220	9220	1
503	20241122	102200	88693760	9220	9220	9220	9220	0
504	20241122	102100	88693760	9220	9220	9220	9220	0
505	20241122	102000	88693760	9220	9220	9220	9220	0
506	20241122	101900	88693760	9220	9220	9220	9220	0
507	20241122	101800	88693760	9220	9220	9220	9220	0
508	20241122	101700	88693760	9220	9220	9220	9220	0
509	20241122	101600	88693760	9220	9220	9220	9220	2
510	20241122	101500	88675320	9220	9220	9230	9220	10
511	20241122	101400	88583100	9220	9220	9220	9220	17
512	20241122	101300	88426360	9220	9220	9220	9220	101
513	20241122	101200	87495140	9210	9210	9210	9210	0
514	20241122	101100	87495140	9210	9240	9240	9210	539
515	20241122	101000	82520470	9230	9230	9230	9230	16
516	20241122	100900	82372790	9240	9240	9240	9240	0
517	20241122	100800	82372790	9240	9240	9240	9240	0
518	20241122	100700	82372790	9240	9240	9240	9240	0
519	20241122	100600	82372790	9240	9240	9240	9240	0
520	20241122	100500	82372790	9240	9240	9240	9240	0
521	20241122	100400	82372790	9240	9230	9240	9230	548
522	20241122	100300	77313900	9230	9230	9230	9230	0
523	20241122	100200	77313900	9230	9230	9230	9230	0
524	20241122	100100	77313900	9230	9230	9230	9230	0
525	20241122	100000	77313900	9230	9230	9230	9230	22
526	20241122	095900	77110840	9230	9230	9230	9230	0
527	20241122	095800	77110840	9230	9230	9230	9230	0
528	20241122	095700	77110840	9230	9230	9230	9230	0
529	20241122	095600	77110840	9230	9230	9230	9230	0
530	20241122	095500	77110840	9230	9230	9230	9230	0
531	20241122	095400	77110840	9230	9230	9230	9230	0
532	20241122	095300	77110840	9230	9220	9230	9220	3
533	20241122	095200	77083170	9220	9220	9220	9220	125
534	20241122	095100	75930670	9220	9220	9220	9220	0
535	20241122	095000	75930670	9220	9220	9220	9220	11
536	20241122	094900	75829250	9240	9240	9240	9240	0
537	20241122	094800	75829250	9240	9240	9240	9240	0
538	20241122	094700	75829250	9240	9230	9240	9230	2
539	20241122	094600	75810780	9220	9220	9220	9220	107
540	20241122	094500	74824240	9220	9220	9220	9220	0
541	20241122	094400	74824240	9220	9220	9220	9220	0
542	20241122	094300	74824240	9220	9220	9220	9220	4
543	20241122	094200	74787360	9220	9220	9220	9220	542
544	20241122	094100	69790120	9220	9220	9220	9220	2
545	20241122	094000	69771680	9220	9220	9220	9220	30
546	20241122	093900	69495080	9220	9220	9220	9220	0
547	20241122	093800	69495080	9220	9210	9220	9210	412
548	20241122	093700	65696500	9210	9210	9210	9210	7
549	20241122	093600	65632030	9210	9210	9210	9210	81
550	20241122	093500	64886020	9210	9200	9210	9200	421
551	20241122	093400	61009620	9190	9190	9190	9190	195
552	20241122	093300	59217570	9200	9200	9200	9190	291
553	20241122	093200	56541500	9210	9240	9250	9210	2098
554	20241122	093100	37215900	9250	9250	9250	9250	0
555	20241122	093000	37215900	9250	9250	9250	9250	0
556	20241122	092900	37215900	9250	9250	9250	9250	0
557	20241122	092800	37215900	9250	9250	9250	9250	0
558	20241122	092700	37215900	9250	9250	9250	9250	0
559	20241122	092600	37215900	9250	9250	9250	9250	0
560	20241122	092500	37215900	9250	9250	9250	9250	0
561	20241122	092400	37215900	9250	9250	9250	9250	0
562	20241122	092300	37215900	9250	9250	9250	9250	0
563	20241122	092200	37215900	9250	9250	9250	9230	91
564	20241122	092100	36375640	9250	9260	9260	9250	21
565	20241122	092000	36181290	9260	9260	9260	9260	0
566	20241122	091900	36181290	9260	9260	9260	9260	0
567	20241122	091800	36181290	9260	9260	9260	9260	0
568	20241122	091700	36181290	9260	9260	9260	9260	0
569	20241122	091600	36181290	9260	9260	9260	9260	0
570	20241122	091500	36181290	9260	9260	9260	9260	1
571	20241122	091400	36172030	9270	9270	9270	9270	0
572	20241122	091300	36172030	9270	9240	9270	9220	1178
573	20241122	091200	25301280	9240	9230	9240	9220	148
574	20241122	091100	23936360	9230	9260	9260	9230	2429
575	20241122	091000	1510880	9260	9260	9260	9260	2
576	20241122	090900	1492360	9260	9270	9270	9260	36
577	20241122	090800	1158940	9270	9270	9270	9270	67
578	20241122	090700	537850	9270	9270	9270	9270	0
579	20241122	090600	537850	9270	9270	9270	9270	10
580	20241122	090500	445150	9270	9270	9270	9270	0
581	20241122	090400	445150	9270	9270	9270	9270	0
582	20241122	090300	445150	9270	9270	9270	9270	0
583	20241122	090200	445150	9270	9270	9270	9270	0
584	20241122	090100	445150	9270	9270	9270	9270	24
585	20241122	090000	222670	9270	9290	9290	9270	24