KissMeData/088340/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195600	306413390	9210	9210	9210	9210	910
3	20241122	195500	306413390	9210	9210	9210	9210	0
4	20241122	195400	306413390	9210	9210	9210	9210	0
5	20241122	195300	306413390	9210	9210	9210	9210	0
6	20241122	195200	306413390	9210	9210	9210	9210	0
7	20241122	195100	306413390	9210	9210	9210	9210	0
8	20241122	195000	306413390	9210	9210	9210	9210	0
9	20241122	194900	306413390	9210	9210	9210	9210	0
10	20241122	194800	306413390	9210	9210	9210	9210	0
11	20241122	194700	306413390	9210	9210	9210	9210	0
12	20241122	194600	306413390	9210	9210	9210	9210	0
13	20241122	194500	306413390	9210	9210	9210	9210	0
14	20241122	194400	306413390	9210	9210	9210	9210	0
15	20241122	194300	306413390	9210	9210	9210	9210	0
16	20241122	194200	306413390	9210	9210	9210	9210	0
17	20241122	194100	306413390	9210	9210	9210	9210	0
18	20241122	194000	306413390	9210	9210	9210	9210	0
19	20241122	193900	306413390	9210	9210	9210	9210	0
20	20241122	193800	306413390	9210	9210	9210	9210	0
21	20241122	193700	306413390	9210	9210	9210	9210	0
22	20241122	193600	306413390	9210	9210	9210	9210	0
23	20241122	193500	306413390	9210	9210	9210	9210	0
24	20241122	193400	306413390	9210	9210	9210	9210	0
25	20241122	193300	306413390	9210	9210	9210	9210	0
26	20241122	193200	306413390	9210	9210	9210	9210	0
27	20241122	193100	306413390	9210	9210	9210	9210	0
28	20241122	193000	306413390	9210	9210	9210	9210	0
29	20241122	192900	306413390	9210	9210	9210	9210	0
30	20241122	192800	306413390	9210	9210	9210	9210	0
31	20241122	192700	306413390	9210	9210	9210	9210	0
32	20241122	192600	306413390	9210	9210	9210	9210	910
33	20241122	192500	306413390	9210	9210	9210	9210	0
34	20241122	192400	306413390	9210	9210	9210	9210	0
35	20241122	192300	306413390	9210	9210	9210	9210	0
36	20241122	192200	306413390	9210	9210	9210	9210	0
37	20241122	192100	306413390	9210	9210	9210	9210	0
38	20241122	192000	306413390	9210	9210	9210	9210	0
39	20241122	191900	306413390	9210	9210	9210	9210	0
40	20241122	191800	306413390	9210	9210	9210	9210	0
41	20241122	191700	306413390	9210	9210	9210	9210	0
42	20241122	191600	306413390	9210	9210	9210	9210	0
43	20241122	191500	306413390	9210	9210	9210	9210	0
44	20241122	191400	306413390	9210	9210	9210	9210	0
45	20241122	191300	306413390	9210	9210	9210	9210	0
46	20241122	191200	306413390	9210	9210	9210	9210	0
47	20241122	191100	306413390	9210	9210	9210	9210	0
48	20241122	191000	306413390	9210	9210	9210	9210	0
49	20241122	190900	306413390	9210	9210	9210	9210	0
50	20241122	190800	306413390	9210	9210	9210	9210	0
51	20241122	190700	306413390	9210	9210	9210	9210	0
52	20241122	190600	306413390	9210	9210	9210	9210	0
53	20241122	190500	306413390	9210	9210	9210	9210	0
54	20241122	190400	306413390	9210	9210	9210	9210	0
55	20241122	190300	306413390	9210	9210	9210	9210	0
56	20241122	190200	306413390	9210	9210	9210	9210	0
57	20241122	190100	306413390	9210	9210	9210	9210	0
58	20241122	190000	306413390	9210	9210	9210	9210	0
59	20241122	185900	306413390	9210	9210	9210	9210	0
60	20241122	185800	306413390	9210	9210	9210	9210	0
61	20241122	185700	306413390	9210	9210	9210	9210	0
62	20241122	185600	306413390	9210	9210	9210	9210	910
63	20241122	185500	306413390	9210	9210	9210	9210	0
64	20241122	185400	306413390	9210	9210	9210	9210	0
65	20241122	185300	306413390	9210	9210	9210	9210	0
66	20241122	185200	306413390	9210	9210	9210	9210	0
67	20241122	185100	306413390	9210	9210	9210	9210	0
68	20241122	185000	306413390	9210	9210	9210	9210	0
69	20241122	184900	306413390	9210	9210	9210	9210	0
70	20241122	184800	306413390	9210	9210	9210	9210	0
71	20241122	184700	306413390	9210	9210	9210	9210	0
72	20241122	184600	306413390	9210	9210	9210	9210	0
73	20241122	184500	306413390	9210	9210	9210	9210	0
74	20241122	184400	306413390	9210	9210	9210	9210	0
75	20241122	184300	306413390	9210	9210	9210	9210	0
76	20241122	184200	306413390	9210	9210	9210	9210	0
77	20241122	184100	306413390	9210	9210	9210	9210	0
78	20241122	184000	306413390	9210	9210	9210	9210	0
79	20241122	183900	306413390	9210	9210	9210	9210	0
80	20241122	183800	306413390	9210	9210	9210	9210	0
81	20241122	183700	306413390	9210	9210	9210	9210	0
82	20241122	183600	306413390	9210	9210	9210	9210	0
83	20241122	183500	306413390	9210	9210	9210	9210	0
84	20241122	183400	306413390	9210	9210	9210	9210	0
85	20241122	183300	306413390	9210	9210	9210	9210	0
86	20241122	183200	306413390	9210	9210	9210	9210	0
87	20241122	183100	306413390	9210	9210	9210	9210	0
88	20241122	183000	306413390	9210	9210	9210	9210	0
89	20241122	182900	306413390	9210	9210	9210	9210	0
90	20241122	182800	306413390	9210	9210	9210	9210	0
91	20241122	182700	306413390	9210	9210	9210	9210	0
92	20241122	182600	306413390	9210	9210	9210	9210	910
93	20241122	182500	306413390	9210	9210	9210	9210	0
94	20241122	182400	306413390	9210	9210	9210	9210	0
95	20241122	182300	306413390	9210	9210	9210	9210	0
96	20241122	182200	306413390	9210	9210	9210	9210	0
97	20241122	182100	306413390	9210	9210	9210	9210	0
98	20241122	182000	306413390	9210	9210	9210	9210	0
99	20241122	181900	306413390	9210	9210	9210	9210	0
100	20241122	181800	306413390	9210	9210	9210	9210	0
101	20241122	181700	306413390	9210	9210	9210	9210	0
102	20241122	181600	306413390	9210	9210	9210	9210	0
103	20241122	181500	306413390	9210	9210	9210	9210	0
104	20241122	181400	306413390	9210	9210	9210	9210	0
105	20241122	181300	306413390	9210	9210	9210	9210	0
106	20241122	181200	306413390	9210	9210	9210	9210	0
107	20241122	181100	306413390	9210	9210	9210	9210	0
108	20241122	181000	306413390	9210	9210	9210	9210	0
109	20241122	180900	306413390	9210	9210	9210	9210	0
110	20241122	180800	306413390	9210	9210	9210	9210	0
111	20241122	180700	306413390	9210	9210	9210	9210	0
112	20241122	180600	306413390	9210	9210	9210	9210	0
113	20241122	180500	306413390	9210	9210	9210	9210	0
114	20241122	180400	306413390	9210	9210	9210	9210	0
115	20241122	180300	306413390	9210	9210	9210	9210	0
116	20241122	180200	306413390	9210	9210	9210	9210	0
117	20241122	180100	306413390	9210	9210	9210	9210	0
118	20241122	180000	306413390	9210	9210	9210	9210	0
119	20241122	175900	306413390	9210	9210	9210	9210	0
120	20241122	175800	306413390	9210	9210	9210	9210	0
121	20241122	175700	306413390	9210	9210	9210	9210	0
122	20241122	175600	306413390	9210	9210	9210	9210	910
123	20241122	175500	306413390	9210	9210	9210	9210	0
124	20241122	175400	306413390	9210	9210	9210	9210	0
125	20241122	175300	306413390	9210	9210	9210	9210	0
126	20241122	175200	306413390	9210	9210	9210	9210	0
127	20241122	175100	306413390	9210	9210	9210	9210	0
128	20241122	175000	306413390	9210	9210	9210	9210	0
129	20241122	174900	306413390	9210	9210	9210	9210	0
130	20241122	174800	306413390	9210	9210	9210	9210	0
131	20241122	174700	306413390	9210	9210	9210	9210	0
132	20241122	174600	306413390	9210	9210	9210	9210	0
133	20241122	174500	306413390	9210	9210	9210	9210	0
134	20241122	174400	306413390	9210	9210	9210	9210	0
135	20241122	174300	306413390	9210	9210	9210	9210	0
136	20241122	174200	306413390	9210	9210	9210	9210	0
137	20241122	174100	306413390	9210	9210	9210	9210	0
138	20241122	174000	306413390	9210	9210	9210	9210	0
139	20241122	173900	306413390	9210	9210	9210	9210	0
140	20241122	173800	306413390	9210	9210	9210	9210	0
141	20241122	173700	306413390	9210	9210	9210	9210	0
142	20241122	173600	306413390	9210	9210	9210	9210	0
143	20241122	173500	306413390	9210	9210	9210	9210	0
144	20241122	173400	306413390	9210	9210	9210	9210	0
145	20241122	173300	306413390	9210	9210	9210	9210	0
146	20241122	173200	306413390	9210	9210	9210	9210	0
147	20241122	173100	306413390	9210	9210	9210	9210	0
148	20241122	173000	306413390	9210	9210	9210	9210	0
149	20241122	172900	306413390	9210	9210	9210	9210	0
150	20241122	172800	306413390	9210	9210	9210	9210	0
151	20241122	172700	306413390	9210	9210	9210	9210	0
152	20241122	172600	306413390	9210	9210	9210	9210	910
153	20241122	172500	306413390	9210	9210	9210	9210	0
154	20241122	172400	306413390	9210	9210	9210	9210	0
155	20241122	172300	306413390	9210	9210	9210	9210	0
156	20241122	172200	306413390	9210	9210	9210	9210	0
157	20241122	172100	306413390	9210	9210	9210	9210	0
158	20241122	172000	306413390	9210	9210	9210	9210	0
159	20241122	171900	306413390	9210	9210	9210	9210	0
160	20241122	171800	306413390	9210	9210	9210	9210	0
161	20241122	171700	306413390	9210	9210	9210	9210	0
162	20241122	171600	306413390	9210	9210	9210	9210	0
163	20241122	171500	306413390	9210	9210	9210	9210	0
164	20241122	171400	306413390	9210	9210	9210	9210	0
165	20241122	171300	306413390	9210	9210	9210	9210	0
166	20241122	171200	306413390	9210	9210	9210	9210	0
167	20241122	171100	306413390	9210	9210	9210	9210	0
168	20241122	171000	306413390	9210	9210	9210	9210	0
169	20241122	170900	306413390	9210	9210	9210	9210	0
170	20241122	170800	306413390	9210	9210	9210	9210	0
171	20241122	170700	306413390	9210	9210	9210	9210	0
172	20241122	170600	306413390	9210	9210	9210	9210	0
173	20241122	170500	306413390	9210	9210	9210	9210	0
174	20241122	170400	306413390	9210	9210	9210	9210	0
175	20241122	170300	306413390	9210	9210	9210	9210	0
176	20241122	170200	306413390	9210	9210	9210	9210	0
177	20241122	170100	306413390	9210	9210	9210	9210	0
178	20241122	170000	306413390	9210	9210	9210	9210	0
179	20241122	165900	306413390	9210	9210	9210	9210	0
180	20241122	165800	306413390	9210	9210	9210	9210	0
181	20241122	165700	306413390	9210	9210	9210	9210	0
182	20241122	165600	306413390	9210	9210	9210	9210	910
183	20241122	165500	306413390	9210	9210	9210	9210	0
184	20241122	165400	306413390	9210	9210	9210	9210	0
185	20241122	165300	306413390	9210	9210	9210	9210	0
186	20241122	165200	306413390	9210	9210	9210	9210	0
187	20241122	165100	306413390	9210	9210	9210	9210	0
188	20241122	165000	306413390	9210	9210	9210	9210	0
189	20241122	164900	306413390	9210	9210	9210	9210	0
190	20241122	164800	306413390	9210	9210	9210	9210	0
191	20241122	164700	306413390	9210	9210	9210	9210	0
192	20241122	164600	306413390	9210	9210	9210	9210	0
193	20241122	164500	306413390	9210	9210	9210	9210	0
194	20241122	164400	306413390	9210	9210	9210	9210	0
195	20241122	164300	306413390	9210	9210	9210	9210	0
196	20241122	164200	306413390	9210	9210	9210	9210	0
197	20241122	164100	306413390	9210	9210	9210	9210	0
198	20241122	164000	306413390	9210	9210	9210	9210	0
199	20241122	163900	306413390	9210	9210	9210	9210	0
200	20241122	163800	306413390	9210	9210	9210	9210	0
201	20241122	163700	306413390	9210	9210	9210	9210	0
202	20241122	163600	306413390	9210	9210	9210	9210	0
203	20241122	163500	306413390	9210	9210	9210	9210	0
204	20241122	163400	306413390	9210	9210	9210	9210	0
205	20241122	163300	306413390	9210	9210	9210	9210	0
206	20241122	163200	306413390	9210	9210	9210	9210	0
207	20241122	163100	306413390	9210	9210	9210	9210	0
208	20241122	163000	306413390	9210	9210	9210	9210	0
209	20241122	162900	306413390	9210	9210	9210	9210	0
210	20241122	162800	306413390	9210	9210	9210	9210	0
211	20241122	162700	306413390	9210	9210	9210	9210	0
212	20241122	162600	306413390	9210	9210	9210	9210	910
213	20241122	162500	306413390	9210	9210	9210	9210	0
214	20241122	162400	306413390	9210	9210	9210	9210	0
215	20241122	162300	306413390	9210	9210	9210	9210	0
216	20241122	162200	306413390	9210	9210	9210	9210	0
217	20241122	162100	306413390	9210	9210	9210	9210	0
218	20241122	162000	306413390	9210	9210	9210	9210	0
219	20241122	161900	306413390	9210	9210	9210	9210	0
220	20241122	161800	306413390	9210	9210	9210	9210	0
221	20241122	161700	306413390	9210	9210	9210	9210	0
222	20241122	161600	306413390	9210	9210	9210	9210	0
223	20241122	161500	306413390	9210	9210	9210	9210	0
224	20241122	161400	306413390	9210	9210	9210	9210	0
225	20241122	161300	306413390	9210	9210	9210	9210	0
226	20241122	161200	306413390	9210	9210	9210	9210	0
227	20241122	161100	306413390	9210	9210	9210	9210	0
228	20241122	161000	306413390	9210	9210	9210	9210	0
229	20241122	160900	306413390	9210	9210	9210	9210	0
230	20241122	160800	306413390	9210	9210	9210	9210	0
231	20241122	160700	306413390	9210	9210	9210	9210	0
232	20241122	160600	306413390	9210	9210	9210	9210	0
233	20241122	160500	306413390	9210	9210	9210	9210	0
234	20241122	160400	306413390	9210	9210	9210	9210	0
235	20241122	160300	306413390	9210	9210	9210	9210	0
236	20241122	160200	306413390	9210	9210	9210	9210	0
237	20241122	160100	306413390	9210	9210	9210	9210	0
238	20241122	160000	306413390	9210	9210	9210	9210	0
239	20241122	155900	306413390	9210	9210	9210	9210	0
240	20241122	155800	306413390	9210	9210	9210	9210	0
241	20241122	155700	306413390	9210	9210	9210	9210	0
242	20241122	155600	306413390	9210	9210	9210	9210	910
243	20241122	155500	306413390	9210	9210	9210	9210	0
244	20241122	155400	306413390	9210	9210	9210	9210	0
245	20241122	155300	306413390	9210	9210	9210	9210	0
246	20241122	155200	306413390	9210	9210	9210	9210	0
247	20241122	155100	306413390	9210	9210	9210	9210	0
248	20241122	155000	306413390	9210	9210	9210	9210	0
249	20241122	154900	306413390	9210	9210	9210	9210	0
250	20241122	154800	306413390	9210	9210	9210	9210	0
251	20241122	154700	306413390	9210	9210	9210	9210	0
252	20241122	154600	306413390	9210	9210	9210	9210	0
253	20241122	154500	306413390	9210	9210	9210	9210	0
254	20241122	154400	306413390	9210	9210	9210	9210	0
255	20241122	154300	306413390	9210	9210	9210	9210	0
256	20241122	154200	306413390	9210	9210	9210	9210	0
257	20241122	154100	306413390	9210	9210	9210	9210	0
258	20241122	154000	306413390	9210	9210	9210	9210	0
259	20241122	153900	306413390	9210	9210	9210	9210	0
260	20241122	153800	306413390	9210	9210	9210	9210	0
261	20241122	153700	306413390	9210	9210	9210	9210	0
262	20241122	153600	306413390	9210	9210	9210	9210	0
263	20241122	153500	306413390	9210	9210	9210	9210	0
264	20241122	153400	306413390	9210	9210	9210	9210	0
265	20241122	153300	306413390	9210	9210	9210	9210	0
266	20241122	153200	306413390	9210	9210	9210	9210	0
267	20241122	153100	306413390	9210	9210	9210	9210	0
268	20241122	153000	306413390	9210	9210	9210	9210	910
269	20241122	152900	298032290	9190	9190	9190	9190	0
270	20241122	152800	298032290	9190	9190	9190	9190	0
271	20241122	152700	298032290	9190	9190	9190	9190	0
272	20241122	152600	298032290	9190	9190	9190	9190	0
273	20241122	152500	298032290	9190	9190	9190	9190	0
274	20241122	152400	298032290	9190	9190	9190	9190	0
275	20241122	152300	298032290	9190	9190	9190	9190	0
276	20241122	152200	298032290	9190	9190	9190	9190	0
277	20241122	152100	298032290	9190	9190	9190	9190	0
278	20241122	152000	298032290	9190	9190	9190	9190	0
279	20241122	151900	298032290	9190	9200	9200	9190	353
280	20241122	151800	294784850	9200	9200	9200	9200	9
281	20241122	151700	294702050	9200	9200	9200	9200	24
282	20241122	151600	294481250	9200	9200	9200	9200	50
283	20241122	151500	294021250	9180	9180	9180	9180	23
284	20241122	151400	293810110	9200	9200	9200	9200	2
285	20241122	151300	293791710	9200	9200	9200	9200	10
286	20241122	151200	293699710	9200	9200	9200	9180	58
287	20241122	151100	293166360	9200	9200	9200	9200	0
288	20241122	151000	293166360	9200	9200	9200	9200	5
289	20241122	150900	293120360	9200	9210	9210	9200	15
290	20241122	150800	292982260	9210	9210	9210	9210	0
291	20241122	150700	292982260	9210	9210	9210	9210	8
292	20241122	150600	292908580	9210	9210	9210	9210	100
293	20241122	150500	291987580	9200	9200	9200	9200	0
294	20241122	150400	291987580	9200	9200	9200	9200	158
295	20241122	150300	290533980	9200	9200	9200	9200	105
296	20241122	150200	289567980	9200	9200	9200	9200	0
297	20241122	150100	289567980	9200	9200	9200	9200	1
298	20241122	150000	289558780	9220	9200	9220	9200	87
299	20241122	145900	288758200	9200	9200	9200	9200	5
300	20241122	145800	288712200	9190	9190	9190	9190	65
301	20241122	145700	288114850	9180	9180	9180	9180	10
302	20241122	145600	288023050	9180	9210	9210	9180	315
303	20241122	145500	285130870	9180	9180	9180	9180	333
304	20241122	145400	282073930	9180	9180	9180	9180	0
305	20241122	145300	282073930	9180	9180	9180	9180	0
306	20241122	145200	282073930	9180	9180	9180	9180	0
307	20241122	145100	282073930	9180	9180	9180	9180	0
308	20241122	145000	282073930	9180	9180	9180	9180	0
309	20241122	144900	282073930	9180	9180	9180	9180	100
310	20241122	144800	281155930	9220	9220	9220	9220	0
311	20241122	144700	281155930	9220	9220	9220	9220	0
312	20241122	144600	281155930	9220	9220	9220	9220	0
313	20241122	144500	281155930	9220	9220	9220	9220	0
314	20241122	144400	281155930	9220	9220	9220	9220	0
315	20241122	144300	281155930	9220	9220	9220	9220	0
316	20241122	144200	281155930	9220	9220	9220	9220	0
317	20241122	144100	281155930	9220	9220	9220	9220	0
318	20241122	144000	281155930	9220	9220	9220	9220	1
319	20241122	143900	281146710	9220	9220	9220	9220	0
320	20241122	143800	281146710	9220	9220	9220	9220	0
321	20241122	143700	281146710	9220	9220	9220	9220	25
322	20241122	143600	280916210	9220	9220	9220	9220	20
323	20241122	143500	280731810	9230	9230	9230	9230	0
324	20241122	143400	280731810	9230	9230	9230	9230	0
325	20241122	143300	280731810	9230	9230	9230	9230	0
326	20241122	143200	280731810	9230	9230	9230	9230	0
327	20241122	143100	280731810	9230	9230	9230	9230	0
328	20241122	143000	280731810	9230	9230	9230	9230	16
329	20241122	142900	280584130	9220	9200	9220	9170	927
330	20241122	142800	272068500	9220	9220	9220	9220	0
331	20241122	142700	272068500	9220	9220	9220	9220	0
332	20241122	142600	272068500	9220	9220	9220	9220	0
333	20241122	142500	272068500	9220	9220	9220	9220	0
334	20241122	142400	272068500	9220	9220	9220	9220	0
335	20241122	142300	272068500	9220	9220	9220	9220	0
336	20241122	142200	272068500	9220	9220	9220	9220	0
337	20241122	142100	272068500	9220	9210	9220	9210	50
338	20241122	142000	271607550	9190	9190	9190	9190	0
339	20241122	141900	271607550	9190	9200	9200	9190	100
340	20241122	141800	270688310	9220	9220	9220	9220	0
341	20241122	141700	270688310	9220	9220	9220	9220	14
342	20241122	141600	270559230	9220	9210	9220	9210	278
343	20241122	141500	267998780	9220	9220	9220	9220	10
344	20241122	141400	267906580	9230	9230	9230	9230	0
345	20241122	141300	267906580	9230	9240	9240	9230	5
346	20241122	141200	267860400	9240	9220	9240	9220	92
347	20241122	141100	267011320	9220	9220	9220	9220	1
348	20241122	141000	267002100	9220	9180	9220	9180	236
349	20241122	140900	264833460	9140	9180	9180	9140	29
350	20241122	140800	264567360	9180	9180	9180	9180	1
351	20241122	140700	264558180	9180	9170	9180	9170	33
352	20241122	140600	264255330	9130	9130	9130	9130	0
353	20241122	140500	264255330	9130	9130	9130	9130	0
354	20241122	140400	264255330	9130	9130	9130	9130	0
355	20241122	140300	264255330	9130	9130	9130	9130	9
356	20241122	140200	264173160	9130	9130	9130	9130	0
357	20241122	140100	264173160	9130	9160	9160	9130	308
358	20241122	140000	261356740	9150	9150	9150	9150	0
359	20241122	135900	261356740	9150	9150	9150	9150	0
360	20241122	135800	261356740	9150	9150	9150	9150	0
361	20241122	135700	261356740	9150	9150	9150	9150	0
362	20241122	135600	261356740	9150	9150	9150	9150	0
363	20241122	135500	261356740	9150	9150	9150	9150	0
364	20241122	135400	261356740	9150	9150	9150	9150	0
365	20241122	135300	261356740	9150	9150	9150	9150	0
366	20241122	135200	261356740	9150	9150	9150	9150	0
367	20241122	135100	261356740	9150	9160	9160	9150	510
368	20241122	135000	256690200	9160	9160	9160	9160	0
369	20241122	134900	256690200	9160	9160	9160	9160	1
370	20241122	134800	256681040	9150	9150	9150	9150	0
371	20241122	134700	256681040	9150	9150	9150	9150	0
372	20241122	134600	256681040	9150	9150	9150	9150	21
373	20241122	134500	256488890	9140	9140	9140	9140	0
374	20241122	134400	256488890	9140	9140	9140	9140	0
375	20241122	134300	256488890	9140	9140	9140	9140	0
376	20241122	134200	256488890	9140	9140	9140	9140	0
377	20241122	134100	256488890	9140	9140	9140	9140	0
378	20241122	134000	256488890	9140	9140	9140	9140	0
379	20241122	133900	256488890	9140	9140	9140	9140	6
380	20241122	133800	256434050	9160	9160	9160	9160	1
381	20241122	133700	256424890	9180	9180	9180	9180	0
382	20241122	133600	256424890	9180	9180	9180	9180	0
383	20241122	133500	256424890	9180	9180	9180	9180	0
384	20241122	133400	256424890	9180	9180	9180	9180	0
385	20241122	133300	256424890	9180	9230	9230	9170	1902
386	20241122	133200	238931200	9230	9230	9230	9230	0
387	20241122	133100	238931200	9230	9230	9230	9230	0
388	20241122	133000	238931200	9230	9230	9230	9230	0
389	20241122	132900	238931200	9230	9230	9230	9230	0
390	20241122	132800	238931200	9230	9230	9230	9230	25
391	20241122	132700	238700450	9200	9200	9200	9200	0
392	20241122	132600	238700450	9200	9200	9200	9200	0
393	20241122	132500	238700450	9200	9200	9200	9200	22
394	20241122	132400	238498050	9200	9200	9200	9200	200
395	20241122	132300	236658050	9200	9200	9200	9200	0
396	20241122	132200	236658050	9200	9200	9200	9200	0
397	20241122	132100	236658050	9200	9210	9210	9200	83
398	20241122	132000	235893970	9210	9210	9210	9210	0
399	20241122	131900	235893970	9210	9210	9210	9210	0
400	20241122	131800	235893970	9210	9210	9210	9210	0
401	20241122	131700	235893970	9210	9220	9220	9200	872
402	20241122	131600	227862240	9220	9220	9220	9220	0
403	20241122	131500	227862240	9220	9220	9220	9220	2
404	20241122	131400	227843800	9220	9220	9220	9220	0
405	20241122	131300	227843800	9220	9220	9220	9220	0
406	20241122	131200	227843800	9220	9220	9220	9220	200
407	20241122	131100	225999800	9220	9220	9220	9220	0
408	20241122	131000	225999800	9220	9220	9220	9220	5
409	20241122	130900	225953700	9220	9220	9220	9220	18
410	20241122	130800	225787740	9220	9220	9220	9220	12
411	20241122	130700	225677100	9220	9220	9220	9220	0
412	20241122	130600	225677100	9220	9220	9220	9220	0
413	20241122	130500	225677100	9220	9240	9240	9220	124
414	20241122	130400	224532920	9220	9230	9230	9220	70
415	20241122	130300	223887200	9230	9250	9250	9230	33
416	20241122	130200	223582550	9250	9250	9250	9250	0
417	20241122	130100	223582550	9250	9250	9250	9250	15
418	20241122	130000	223443800	9240	9240	9240	9240	0
419	20241122	125900	223443800	9240	9240	9240	9240	0
420	20241122	125800	223443800	9240	9240	9240	9240	0
421	20241122	125700	223443800	9240	9240	9240	9240	0
422	20241122	125600	223443800	9240	9240	9240	9240	0
423	20241122	125500	223443800	9240	9260	9260	9240	354
424	20241122	125400	220172210	9250	9250	9250	9250	1
425	20241122	125300	220162960	9250	9250	9250	9250	0
426	20241122	125200	220162960	9250	9250	9250	9250	0
427	20241122	125100	220162960	9250	9250	9250	9250	0
428	20241122	125000	220162960	9250	9250	9250	9250	200
429	20241122	124900	218312960	9280	9280	9280	9280	0
430	20241122	124800	218312960	9280	9280	9280	9280	0
431	20241122	124700	218312960	9280	9280	9280	9280	1
432	20241122	124600	218303680	9280	9280	9280	9280	1
433	20241122	124500	218294400	9250	9260	9260	9250	110
434	20241122	124400	217276030	9250	9250	9250	9250	300
435	20241122	124300	214501030	9270	9270	9270	9270	19
436	20241122	124200	214324900	9270	9270	9270	9270	1
437	20241122	124100	214315630	9270	9270	9270	9270	0
438	20241122	124000	214315630	9270	9270	9270	9270	0
439	20241122	123900	214315630	9270	9270	9270	9270	0
440	20241122	123800	214315630	9270	9270	9270	9270	0
441	20241122	123700	214315630	9270	9270	9270	9270	10
442	20241122	123600	214222930	9280	9280	9280	9280	0
443	20241122	123500	214222930	9280	9280	9280	9280	4
444	20241122	123400	214185810	9280	9280	9280	9280	0
445	20241122	123300	214185810	9280	9280	9280	9280	0
446	20241122	123200	214185810	9280	9280	9280	9280	0
447	20241122	123100	214185810	9280	9280	9280	9280	0
448	20241122	123000	214185810	9280	9280	9280	9280	0
449	20241122	122900	214185810	9280	9270	9280	9270	33
450	20241122	122800	213879870	9260	9240	9260	9240	2
451	20241122	122700	213861370	9250	9250	9250	9250	0
452	20241122	122600	213861370	9250	9260	9260	9250	262
453	20241122	122500	211437850	9260	9260	9260	9260	42
454	20241122	122400	211048930	9270	9270	9270	9270	0
455	20241122	122300	211048930	9270	9270	9270	9270	16
456	20241122	122200	210900610	9270	9270	9270	9270	0
457	20241122	122100	210900610	9270	9280	9280	9270	195
458	20241122	122000	209092010	9280	9280	9280	9280	0
459	20241122	121900	209092010	9280	9280	9280	9280	148
460	20241122	121800	207718570	9280	9280	9280	9280	16
461	20241122	121700	207570090	9250	9250	9250	9250	0
462	20241122	121600	207570090	9250	9250	9250	9250	0
463	20241122	121500	207570090	9250	9260	9260	9250	200
464	20241122	121400	205719640	9250	9250	9250	9250	100
465	20241122	121300	204794640	9250	9250	9250	9250	0
466	20241122	121200	204794640	9250	9250	9250	9250	29
467	20241122	121100	204526390	9260	9260	9260	9260	0
468	20241122	121000	204526390	9260	9260	9260	9260	0
469	20241122	120900	204526390	9260	9260	9260	9260	0
470	20241122	120800	204526390	9260	9260	9260	9260	0
471	20241122	120700	204526390	9260	9260	9260	9260	0
472	20241122	120600	204526390	9260	9260	9260	9260	0
473	20241122	120500	204526390	9260	9260	9260	9260	30
474	20241122	120400	204248590	9260	9260	9260	9260	0
475	20241122	120300	204248590	9260	9260	9260	9260	0
476	20241122	120200	204248590	9260	9260	9260	9260	181
477	20241122	120100	202572530	9280	9280	9280	9280	16
478	20241122	120000	202424050	9270	9270	9270	9270	0
479	20241122	115900	202424050	9270	9260	9270	9260	148
480	20241122	115800	201053070	9260	9260	9260	9260	0
481	20241122	115700	201053070	9260	9260	9260	9260	0
482	20241122	115600	201053070	9260	9260	9260	9260	0
483	20241122	115500	201053070	9260	9260	9260	9260	30
484	20241122	115400	200775270	9260	9260	9260	9260	44
485	20241122	115300	200367830	9260	9260	9260	9260	0
486	20241122	115200	200367830	9260	9260	9260	9260	0
487	20241122	115100	200367830	9260	9260	9260	9260	12
488	20241122	115000	200256710	9280	9280	9280	9280	0
489	20241122	114900	200256710	9280	9280	9280	9280	0
490	20241122	114800	200256710	9280	9280	9280	9280	80
491	20241122	114700	199514310	9260	9260	9260	9260	1
492	20241122	114600	199505050	9250	9250	9250	9250	0
493	20241122	114500	199505050	9250	9250	9250	9250	0
494	20241122	114400	199505050	9250	9250	9250	9250	0
495	20241122	114300	199505050	9250	9280	9280	9250	100
496	20241122	114200	198579200	9300	9300	9300	9300	0
497	20241122	114100	198579200	9300	9300	9300	9300	0
498	20241122	114000	198579200	9300	9300	9300	9300	0
499	20241122	113900	198579200	9300	9300	9300	9300	3
500	20241122	113800	198551300	9300	9300	9300	9300	22
501	20241122	113700	198346700	9280	9270	9280	9270	20
502	20241122	113600	198161180	9280	9280	9280	9280	0
503	20241122	113500	198161180	9280	9290	9320	9280	300
504	20241122	113400	195368770	9290	9290	9290	9290	12
505	20241122	113300	195257290	9280	9270	9280	9270	84
506	20241122	113200	194478110	9270	9270	9270	9270	0
507	20241122	113100	194478110	9270	9270	9270	9270	4
508	20241122	113000	194441030	9280	9280	9280	9280	66
509	20241122	112900	193828550	9280	9270	9280	9270	55
510	20241122	112800	193318560	9280	9280	9280	9280	4
511	20241122	112700	193281440	9280	9280	9280	9280	10
512	20241122	112600	193188640	9280	9280	9280	9280	2
513	20241122	112500	193170080	9280	9280	9280	9280	50
514	20241122	112400	192706080	9270	9270	9270	9270	1
515	20241122	112300	192696810	9270	9280	9280	9270	10
516	20241122	112200	192604030	9280	9280	9280	9280	63
517	20241122	112100	192019390	9280	9280	9280	9280	0
518	20241122	112000	192019390	9280	9280	9280	9280	15
519	20241122	111900	191880190	9280	9280	9280	9280	17
520	20241122	111800	191722430	9280	9270	9280	9270	48
521	20241122	111700	191277020	9270	9260	9270	9260	228
522	20241122	111600	189165480	9250	9260	9260	9250	31
523	20241122	111500	188878430	9270	9270	9270	9270	3
524	20241122	111400	188850620	9270	9280	9280	9270	70
525	20241122	111300	188201120	9270	9270	9270	9270	7
526	20241122	111200	188136230	9270	9280	9280	9270	7
527	20241122	111100	188071280	9280	9280	9280	9280	11
528	20241122	111000	187969200	9280	9280	9280	9280	14
529	20241122	110900	187839280	9260	9260	9280	9260	222
530	20241122	110800	185783360	9280	9280	9280	9280	0
531	20241122	110700	185783360	9280	9280	9280	9280	19
532	20241122	110600	185607040	9280	9280	9280	9280	11
533	20241122	110500	185504960	9280	9280	9280	9280	0
534	20241122	110400	185504960	9280	9280	9280	9280	12
535	20241122	110300	185393600	9280	9280	9280	9280	12
536	20241122	110200	185282240	9350	9350	9350	9350	4
537	20241122	110100	185244840	9280	9270	9280	9270	46
538	20241122	110000	184818300	9270	9280	9280	9270	12
539	20241122	105900	184706950	9280	9280	9280	9280	0
540	20241122	105800	184706950	9280	9280	9280	9280	12
541	20241122	105700	184595590	9290	9290	9290	9290	55
542	20241122	105600	184084640	9290	9290	9290	9290	0
543	20241122	105500	184084640	9290	9310	9310	9290	142
544	20241122	105400	182764760	9300	9320	9320	9300	214
545	20241122	105300	180773370	9320	9320	9320	9320	100
546	20241122	105200	179841370	9330	9350	9350	9330	223
547	20241122	105100	177758920	9350	9350	9350	9350	12
548	20241122	105000	177646720	9340	9340	9340	9340	0
549	20241122	104900	177646720	9340	9340	9340	9340	12
550	20241122	104800	177534640	9370	9380	9380	9370	148
551	20241122	104700	176147270	9410	9410	9410	9410	5
552	20241122	104600	176100220	9380	9380	9380	9380	12
553	20241122	104500	175987660	9390	9380	9390	9380	42
554	20241122	104400	175593400	9380	9400	9400	9380	222
555	20241122	104300	173508920	9410	9380	9410	9380	22
556	20241122	104200	173302260	9410	9370	9410	9370	18
557	20241122	104100	173133320	9410	9410	9410	9410	3
558	20241122	104000	173105090	9370	9370	9370	9370	0
559	20241122	103900	173105090	9370	9370	9370	9370	0
560	20241122	103800	173105090	9370	9400	9400	9370	266
561	20241122	103700	170609470	9420	9420	9420	9420	0
562	20241122	103600	170609470	9420	9420	9420	9420	4
563	20241122	103500	170571790	9420	9420	9420	9420	59
564	20241122	103400	170016010	9430	9430	9430	9430	0
565	20241122	103300	170016010	9430	9430	9430	9430	38
566	20241122	103200	169657670	9430	9430	9430	9430	1
567	20241122	103100	169648240	9430	9430	9430	9430	0
568	20241122	103000	169648240	9430	9430	9430	9430	105
569	20241122	102900	168658090	9420	9420	9420	9420	484
570	20241122	102800	164098810	9420	9420	9420	9420	120
571	20241122	102700	162968410	9380	9380	9380	9380	0
572	20241122	102600	162968410	9380	9380	9380	9380	0
573	20241122	102500	162968410	9380	9390	9390	9380	511
574	20241122	102400	158170130	9390	9390	9390	9390	0
575	20241122	102300	158170130	9390	9390	9390	9390	0
576	20241122	102200	158170130	9390	9380	9390	9380	129
577	20241122	102100	156959230	9390	9390	9390	9390	2
578	20241122	102000	156940450	9370	9370	9370	9370	10
579	20241122	101900	156846750	9370	9370	9370	9370	261
580	20241122	101800	154401180	9320	9320	9320	9320	0
581	20241122	101700	154401180	9320	9320	9320	9320	19
582	20241122	101600	154224100	9370	9310	9370	9310	418
583	20241122	101500	150312440	9300	9300	9300	9300	0
584	20241122	101400	150312440	9300	9300	9300	9300	354
585	20241122	101300	147020240	9300	9370	9370	9300	551
586	20241122	101200	141877300	9370	9380	9380	9370	57
587	20241122	101100	141343190	9390	9390	9390	9390	57
588	20241122	101000	140807960	9390	9390	9390	9390	0
589	20241122	100900	140807960	9390	9390	9390	9390	20
590	20241122	100800	140620160	9400	9400	9400	9400	34
591	20241122	100700	140300560	9410	9400	9410	9400	19
592	20241122	100600	140121860	9410	9410	9410	9400	22
593	20241122	100500	139914890	9400	9400	9400	9400	84
594	20241122	100400	139125290	9400	9400	9400	9400	0
595	20241122	100300	139125290	9400	9400	9400	9400	0
596	20241122	100200	139125290	9400	9400	9400	9400	0
597	20241122	100100	139125290	9400	9400	9400	9400	15
598	20241122	100000	138984290	9400	9400	9400	9400	22
599	20241122	095900	138777490	9400	9400	9400	9400	71
600	20241122	095800	138110090	9400	9390	9400	9390	4
601	20241122	095700	138072500	9400	9400	9400	9400	0
602	20241122	095600	138072500	9400	9380	9400	9380	32
603	20241122	095500	137771720	9370	9370	9370	9370	0
604	20241122	095400	137771720	9370	9370	9370	9370	157
605	20241122	095300	136300630	9370	9370	9370	9370	500
606	20241122	095200	131615630	9410	9410	9410	9410	10
607	20241122	095100	131521530	9410	9370	9410	9370	21
608	20241122	095000	131324720	9370	9370	9370	9370	20
609	20241122	094900	131137320	9370	9370	9370	9370	10
610	20241122	094800	131043620	9370	9370	9370	9370	0
611	20241122	094700	131043620	9370	9370	9370	9370	1
612	20241122	094600	131034250	9410	9410	9410	9410	57
613	20241122	094500	130497880	9420	9410	9420	9410	130
614	20241122	094400	129273400	9420	9420	9420	9420	2
615	20241122	094300	129254560	9420	9420	9420	9420	0
616	20241122	094200	129254560	9420	9420	9420	9420	0
617	20241122	094100	129254560	9420	9420	9420	9420	0
618	20241122	094000	129254560	9420	9420	9420	9420	0
619	20241122	093900	129254560	9420	9420	9420	9420	500
620	20241122	093800	124544560	9360	9360	9360	9360	10
621	20241122	093700	124450960	9350	9430	9430	9350	498
622	20241122	093600	119784160	9440	9440	9440	9440	1
623	20241122	093500	119774720	9440	9440	9440	9440	30
624	20241122	093400	119491520	9450	9450	9450	9450	11
625	20241122	093300	119387570	9450	9480	9480	9450	32
626	20241122	093200	119084240	9460	9460	9480	9460	248
627	20241122	093100	116738100	9480	9460	9480	9460	5
628	20241122	093000	116690780	9460	9460	9460	9460	1
629	20241122	092900	116681320	9460	9450	9480	9450	260
630	20241122	092800	114217710	9480	9480	9480	9470	220
631	20241122	092700	112132370	9450	9480	9490	9450	628
632	20241122	092600	106179670	9460	9450	9460	9450	298
633	20241122	092500	103361090	9450	9450	9450	9450	224
634	20241122	092400	101244290	9450	9440	9450	9440	228
635	20241122	092300	99091700	9380	9400	9430	9380	334
636	20241122	092200	95945730	9410	9410	9410	9410	91
637	20241122	092100	95089420	9400	9400	9400	9400	5
638	20241122	092000	95042420	9420	9410	9430	9400	550
639	20241122	091900	89863340	9420	9400	9420	9400	478
640	20241122	091800	85363100	9400	9340	9400	9340	1119
641	20241122	091700	74858090	9340	9360	9360	9340	18
642	20241122	091600	74689690	9360	9360	9360	9360	433
643	20241122	091500	70636810	9360	9320	9380	9320	727
644	20241122	091400	63829020	9320	9320	9320	9320	0
645	20241122	091300	63829020	9320	9320	9320	9320	965
646	20241122	091200	54835220	9290	9300	9300	9290	138
647	20241122	091100	53552020	9300	9300	9300	9300	5
648	20241122	091000	53505520	9300	9220	9300	9220	555
649	20241122	090900	48373140	9190	9190	9190	9190	0
650	20241122	090800	48373140	9190	9190	9190	9190	58
651	20241122	090700	47840120	9170	9140	9170	9140	463
652	20241122	090600	43600740	9090	9080	9090	9080	52
653	20241122	090500	43128080	9080	9150	9150	9080	376
654	20241122	090400	39700230	9150	9150	9150	9150	103
655	20241122	090300	38757780	9200	9170	9200	9170	590
656	20241122	090200	33332560	9200	9200	9220	9180	2141
657	20241122	090100	13645850	9180	9050	9180	9050	756
658	20241122	090000	6751380	9090	9030	9090	9030	727