KissMeData/004970/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184300	78002250	9280	9280	9280	9280	781
3	20241121	184200	78002250	9280	9280	9280	9280	0
4	20241121	184100	78002250	9280	9280	9280	9280	0
5	20241121	184000	78002250	9280	9280	9280	9280	0
6	20241121	183900	78002250	9280	9280	9280	9280	0
7	20241121	183800	78002250	9280	9280	9280	9280	0
8	20241121	183700	78002250	9280	9280	9280	9280	0
9	20241121	183600	78002250	9280	9280	9280	9280	0
10	20241121	183500	78002250	9280	9280	9280	9280	0
11	20241121	183400	78002250	9280	9280	9280	9280	0
12	20241121	183300	78002250	9280	9280	9280	9280	0
13	20241121	183200	78002250	9280	9280	9280	9280	0
14	20241121	183100	78002250	9280	9280	9280	9280	0
15	20241121	183000	78002250	9280	9280	9280	9280	0
16	20241121	182900	78002250	9280	9280	9280	9280	0
17	20241121	182800	78002250	9280	9280	9280	9280	0
18	20241121	182700	78002250	9280	9280	9280	9280	0
19	20241121	182600	78002250	9280	9280	9280	9280	0
20	20241121	182500	78002250	9280	9280	9280	9280	0
21	20241121	182400	78002250	9280	9280	9280	9280	0
22	20241121	182300	78002250	9280	9280	9280	9280	0
23	20241121	182200	78002250	9280	9280	9280	9280	0
24	20241121	182100	78002250	9280	9280	9280	9280	0
25	20241121	182000	78002250	9280	9280	9280	9280	0
26	20241121	181900	78002250	9280	9280	9280	9280	0
27	20241121	181800	78002250	9280	9280	9280	9280	0
28	20241121	181700	78002250	9280	9280	9280	9280	0
29	20241121	181600	78002250	9280	9280	9280	9280	0
30	20241121	181500	78002250	9280	9280	9280	9280	0
31	20241121	181400	78002250	9280	9280	9280	9280	0
32	20241121	181300	78002250	9280	9280	9280	9280	781
33	20241121	181200	78002250	9280	9280	9280	9280	0
34	20241121	181100	78002250	9280	9280	9280	9280	0
35	20241121	181000	78002250	9280	9280	9280	9280	0
36	20241121	180900	78002250	9280	9280	9280	9280	0
37	20241121	180800	78002250	9280	9280	9280	9280	0
38	20241121	180700	78002250	9280	9280	9280	9280	0
39	20241121	180600	78002250	9280	9280	9280	9280	0
40	20241121	180500	78002250	9280	9280	9280	9280	0
41	20241121	180400	78002250	9280	9280	9280	9280	0
42	20241121	180300	78002250	9280	9280	9280	9280	0
43	20241121	180200	78002250	9280	9280	9280	9280	0
44	20241121	180100	78002250	9280	9280	9280	9280	0
45	20241121	180000	78002250	9280	9280	9280	9280	0
46	20241121	175900	78002250	9280	9280	9280	9280	0
47	20241121	175800	78002250	9280	9280	9280	9280	0
48	20241121	175700	78002250	9280	9280	9280	9280	0
49	20241121	175600	78002250	9280	9280	9280	9280	0
50	20241121	175500	78002250	9280	9280	9280	9280	0
51	20241121	175400	78002250	9280	9280	9280	9280	0
52	20241121	175300	78002250	9280	9280	9280	9280	0
53	20241121	175200	78002250	9280	9280	9280	9280	0
54	20241121	175100	78002250	9280	9280	9280	9280	0
55	20241121	175000	78002250	9280	9280	9280	9280	0
56	20241121	174900	78002250	9280	9280	9280	9280	0
57	20241121	174800	78002250	9280	9280	9280	9280	0
58	20241121	174700	78002250	9280	9280	9280	9280	0
59	20241121	174600	78002250	9280	9280	9280	9280	0
60	20241121	174500	78002250	9280	9280	9280	9280	0
61	20241121	174400	78002250	9280	9280	9280	9280	0
62	20241121	174300	78002250	9280	9280	9280	9280	781
63	20241121	174200	78002250	9280	9280	9280	9280	0
64	20241121	174100	78002250	9280	9280	9280	9280	0
65	20241121	174000	78002250	9280	9280	9280	9280	0
66	20241121	173900	78002250	9280	9280	9280	9280	0
67	20241121	173800	78002250	9280	9280	9280	9280	0
68	20241121	173700	78002250	9280	9280	9280	9280	0
69	20241121	173600	78002250	9280	9280	9280	9280	0
70	20241121	173500	78002250	9280	9280	9280	9280	0
71	20241121	173400	78002250	9280	9280	9280	9280	0
72	20241121	173300	78002250	9280	9280	9280	9280	0
73	20241121	173200	78002250	9280	9280	9280	9280	0
74	20241121	173100	78002250	9280	9280	9280	9280	0
75	20241121	173000	78002250	9280	9280	9280	9280	0
76	20241121	172900	78002250	9280	9280	9280	9280	0
77	20241121	172800	78002250	9280	9280	9280	9280	0
78	20241121	172700	78002250	9280	9280	9280	9280	0
79	20241121	172600	78002250	9280	9280	9280	9280	0
80	20241121	172500	78002250	9280	9280	9280	9280	0
81	20241121	172400	78002250	9280	9280	9280	9280	0
82	20241121	172300	78002250	9280	9280	9280	9280	0
83	20241121	172200	78002250	9280	9280	9280	9280	0
84	20241121	172100	78002250	9280	9280	9280	9280	0
85	20241121	172000	78002250	9280	9280	9280	9280	0
86	20241121	171900	78002250	9280	9280	9280	9280	0
87	20241121	171800	78002250	9280	9280	9280	9280	0
88	20241121	171700	78002250	9280	9280	9280	9280	0
89	20241121	171600	78002250	9280	9280	9280	9280	0
90	20241121	171500	78002250	9280	9280	9280	9280	0
91	20241121	171400	78002250	9280	9280	9280	9280	0
92	20241121	171300	78002250	9280	9280	9280	9280	781
93	20241121	171200	78002250	9280	9280	9280	9280	0
94	20241121	171100	78002250	9280	9280	9280	9280	0
95	20241121	171000	78002250	9280	9280	9280	9280	0
96	20241121	170900	78002250	9280	9280	9280	9280	0
97	20241121	170800	78002250	9280	9280	9280	9280	0
98	20241121	170700	78002250	9280	9280	9280	9280	0
99	20241121	170600	78002250	9280	9280	9280	9280	0
100	20241121	170500	78002250	9280	9280	9280	9280	0
101	20241121	170400	78002250	9280	9280	9280	9280	0
102	20241121	170300	78002250	9280	9280	9280	9280	0
103	20241121	170200	78002250	9280	9280	9280	9280	0
104	20241121	170100	78002250	9280	9280	9280	9280	0
105	20241121	170000	78002250	9280	9280	9280	9280	0
106	20241121	165900	78002250	9280	9280	9280	9280	0
107	20241121	165800	78002250	9280	9280	9280	9280	0
108	20241121	165700	78002250	9280	9280	9280	9280	0
109	20241121	165600	78002250	9280	9280	9280	9280	0
110	20241121	165500	78002250	9280	9280	9280	9280	0
111	20241121	165400	78002250	9280	9280	9280	9280	0
112	20241121	165300	78002250	9280	9280	9280	9280	0
113	20241121	165200	78002250	9280	9280	9280	9280	0
114	20241121	165100	78002250	9280	9280	9280	9280	0
115	20241121	165000	78002250	9280	9280	9280	9280	0
116	20241121	164900	78002250	9280	9280	9280	9280	0
117	20241121	164800	78002250	9280	9280	9280	9280	0
118	20241121	164700	78002250	9280	9280	9280	9280	0
119	20241121	164600	78002250	9280	9280	9280	9280	0
120	20241121	164500	78002250	9280	9280	9280	9280	0
121	20241121	164400	78002250	9280	9280	9280	9280	0
122	20241121	164300	78002250	9280	9280	9280	9280	781
123	20241121	164200	78002250	9280	9280	9280	9280	0
124	20241121	164100	78002250	9280	9280	9280	9280	0
125	20241121	164000	78002250	9280	9280	9280	9280	0
126	20241121	163900	78002250	9280	9280	9280	9280	0
127	20241121	163800	78002250	9280	9280	9280	9280	0
128	20241121	163700	78002250	9280	9280	9280	9280	0
129	20241121	163600	78002250	9280	9280	9280	9280	0
130	20241121	163500	78002250	9280	9280	9280	9280	0
131	20241121	163400	78002250	9280	9280	9280	9280	0
132	20241121	163300	78002250	9280	9280	9280	9280	0
133	20241121	163200	78002250	9280	9280	9280	9280	0
134	20241121	163100	78002250	9280	9280	9280	9280	0
135	20241121	163000	78002250	9280	9280	9280	9280	0
136	20241121	162900	78002250	9280	9280	9280	9280	0
137	20241121	162800	78002250	9280	9280	9280	9280	0
138	20241121	162700	78002250	9280	9280	9280	9280	0
139	20241121	162600	78002250	9280	9280	9280	9280	0
140	20241121	162500	78002250	9280	9280	9280	9280	0
141	20241121	162400	78002250	9280	9280	9280	9280	0
142	20241121	162300	78002250	9280	9280	9280	9280	0
143	20241121	162200	78002250	9280	9280	9280	9280	0
144	20241121	162100	78002250	9280	9280	9280	9280	0
145	20241121	162000	78002250	9280	9280	9280	9280	0
146	20241121	161900	78002250	9280	9280	9280	9280	0
147	20241121	161800	78002250	9280	9280	9280	9280	0
148	20241121	161700	78002250	9280	9280	9280	9280	0
149	20241121	161600	78002250	9280	9280	9280	9280	0
150	20241121	161500	78002250	9280	9280	9280	9280	0
151	20241121	161400	78002250	9280	9280	9280	9280	0
152	20241121	161300	78002250	9280	9280	9280	9280	781
153	20241121	161200	78002250	9280	9280	9280	9280	0
154	20241121	161100	78002250	9280	9280	9280	9280	0
155	20241121	161000	78002250	9280	9280	9280	9280	0
156	20241121	160900	78002250	9280	9280	9280	9280	0
157	20241121	160800	78002250	9280	9280	9280	9280	0
158	20241121	160700	78002250	9280	9280	9280	9280	0
159	20241121	160600	78002250	9280	9280	9280	9280	0
160	20241121	160500	78002250	9280	9280	9280	9280	0
161	20241121	160400	78002250	9280	9280	9280	9280	0
162	20241121	160300	78002250	9280	9280	9280	9280	0
163	20241121	160200	78002250	9280	9280	9280	9280	0
164	20241121	160100	78002250	9280	9280	9280	9280	0
165	20241121	160000	78002250	9280	9280	9280	9280	0
166	20241121	155900	78002250	9280	9280	9280	9280	0
167	20241121	155800	78002250	9280	9280	9280	9280	0
168	20241121	155700	78002250	9280	9280	9280	9280	0
169	20241121	155600	78002250	9280	9280	9280	9280	0
170	20241121	155500	78002250	9280	9280	9280	9280	0
171	20241121	155400	78002250	9280	9280	9280	9280	0
172	20241121	155300	78002250	9280	9280	9280	9280	0
173	20241121	155200	78002250	9280	9280	9280	9280	0
174	20241121	155100	78002250	9280	9280	9280	9280	0
175	20241121	155000	78002250	9280	9280	9280	9280	0
176	20241121	154900	78002250	9280	9280	9280	9280	0
177	20241121	154800	78002250	9280	9280	9280	9280	0
178	20241121	154700	78002250	9280	9280	9280	9280	0
179	20241121	154600	78002250	9280	9280	9280	9280	0
180	20241121	154500	78002250	9280	9280	9280	9280	0
181	20241121	154400	78002250	9280	9280	9280	9280	0
182	20241121	154300	78002250	9280	9280	9280	9280	781
183	20241121	154200	78002250	9280	9280	9280	9280	0
184	20241121	154100	78002250	9280	9280	9280	9280	0
185	20241121	154000	78002250	9280	9280	9280	9280	0
186	20241121	153900	78002250	9280	9280	9280	9280	0
187	20241121	153800	78002250	9280	9280	9280	9280	0
188	20241121	153700	78002250	9280	9280	9280	9280	0
189	20241121	153600	78002250	9280	9280	9280	9280	0
190	20241121	153500	78002250	9280	9280	9280	9280	0
191	20241121	153400	78002250	9280	9280	9280	9280	0
192	20241121	153300	78002250	9280	9280	9280	9280	0
193	20241121	153200	78002250	9280	9280	9280	9280	0
194	20241121	153100	78002250	9280	9280	9280	9280	0
195	20241121	153000	78002250	9280	9280	9280	9280	781
196	20241121	152900	70754570	9320	9320	9320	9320	0
197	20241121	152800	70754570	9320	9320	9320	9320	0
198	20241121	152700	70754570	9320	9320	9320	9320	0
199	20241121	152600	70754570	9320	9320	9320	9320	0
200	20241121	152500	70754570	9320	9320	9320	9320	0
201	20241121	152400	70754570	9320	9320	9320	9320	0
202	20241121	152300	70754570	9320	9320	9320	9320	0
203	20241121	152200	70754570	9320	9320	9320	9320	0
204	20241121	152100	70754570	9320	9320	9320	9320	0
205	20241121	152000	70754570	9320	9320	9320	9320	0
206	20241121	151900	70754570	9320	9320	9320	9320	6
207	20241121	151800	70698650	9320	9310	9320	9310	10
208	20241121	151700	70605540	9320	9310	9320	9310	2
209	20241121	151600	70586910	9320	9320	9320	9320	15
210	20241121	151500	70447110	9330	9330	9330	9330	0
211	20241121	151400	70447110	9330	9330	9330	9330	1
212	20241121	151300	70437780	9350	9350	9350	9350	0
213	20241121	151200	70437780	9350	9350	9350	9350	0
214	20241121	151100	70437780	9350	9330	9350	9330	10
215	20241121	151000	70344460	9370	9370	9370	9340	1001
216	20241121	150900	60984780	9380	9370	9380	9370	9
217	20241121	150800	60900440	9370	9370	9370	9370	1
218	20241121	150700	60891070	9370	9370	9370	9370	0
219	20241121	150600	60891070	9370	9370	9370	9370	9
220	20241121	150500	60806740	9370	9370	9370	9370	0
221	20241121	150400	60806740	9370	9370	9370	9370	9
222	20241121	150300	60722410	9370	9370	9370	9370	0
223	20241121	150200	60722410	9370	9370	9370	9370	0
224	20241121	150100	60722410	9370	9370	9370	9370	8
225	20241121	150000	60647450	9380	9380	9380	9380	2
226	20241121	145900	60628690	9390	9370	9390	9370	19
227	20241121	145800	60450540	9380	9380	9380	9380	0
228	20241121	145700	60450540	9380	9380	9400	9380	7
229	20241121	145600	60384820	9370	9370	9370	9370	9
230	20241121	145500	60300490	9380	9380	9380	9380	0
231	20241121	145400	60300490	9380	9370	9380	9370	9
232	20241121	145300	60216150	9390	9390	9390	9390	0
233	20241121	145200	60216150	9390	9390	9390	9380	5
234	20241121	145100	60169220	9380	9370	9380	9370	10
235	20241121	145000	60075510	9380	9380	9380	9380	0
236	20241121	144900	60075510	9380	9370	9380	9370	10
237	20241121	144800	59981800	9370	9370	9370	9370	0
238	20241121	144700	59981800	9370	9370	9370	9370	0
239	20241121	144600	59981800	9370	9380	9390	9370	27
240	20241121	144500	59728600	9390	9390	9390	9390	0
241	20241121	144400	59728600	9390	9380	9390	9380	10
242	20241121	144300	59634790	9400	9390	9400	9390	3
243	20241121	144200	59606610	9380	9380	9380	9380	0
244	20241121	144100	59606610	9380	9380	9380	9380	9
245	20241121	144000	59522190	9380	9380	9380	9380	0
246	20241121	143900	59522190	9380	9380	9380	9380	8
247	20241121	143800	59447150	9390	9390	9390	9390	0
248	20241121	143700	59447150	9390	9390	9390	9390	1
249	20241121	143600	59437760	9380	9380	9380	9380	9
250	20241121	143500	59353340	9390	9390	9390	9390	0
251	20241121	143400	59353340	9390	9380	9400	9380	14
252	20241121	143300	59221960	9400	9390	9400	9390	2
253	20241121	143200	59203170	9380	9380	9380	9380	0
254	20241121	143100	59203170	9380	9380	9380	9380	8
255	20241121	143000	59128130	9390	9390	9390	9390	1
256	20241121	142900	59118740	9380	9380	9380	9380	9
257	20241121	142800	59034320	9380	9380	9380	9380	0
258	20241121	142700	59034320	9380	9380	9380	9380	0
259	20241121	142600	59034320	9380	9400	9400	9380	15
260	20241121	142500	58893520	9390	9390	9400	9390	6
261	20241121	142400	58837160	9390	9380	9400	9380	12
262	20241121	142300	58724540	9400	9400	9400	9400	0
263	20241121	142200	58724540	9400	9400	9400	9390	3
264	20241121	142100	58696350	9400	9380	9400	9380	141
265	20241121	142000	57373730	9390	9390	9390	9390	0
266	20241121	141900	57373730	9390	9390	9390	9390	7
267	20241121	141800	57308000	9390	9390	9390	9390	0
268	20241121	141700	57308000	9390	9390	9390	9390	0
269	20241121	141600	57308000	9390	9390	9390	9390	129
270	20241121	141500	56096690	9400	9400	9400	9400	1
271	20241121	141400	56087290	9400	9390	9400	9390	73
272	20241121	141300	55401810	9390	9390	9390	9390	0
273	20241121	141200	55401810	9390	9390	9390	9390	0
274	20241121	141100	55401810	9390	9390	9390	9390	9
275	20241121	141000	55317300	9390	9390	9390	9390	0
276	20241121	140900	55317300	9390	9390	9390	9390	0
277	20241121	140800	55317300	9390	9400	9400	9390	9
278	20241121	140700	55232780	9400	9400	9400	9400	20
279	20241121	140600	55044780	9390	9390	9390	9390	9
280	20241121	140500	54960270	9390	9390	9390	9390	0
281	20241121	140400	54960270	9390	9390	9390	9390	0
282	20241121	140300	54960270	9390	9400	9400	9390	10
283	20241121	140200	54866360	9390	9390	9390	9390	0
284	20241121	140100	54866360	9390	9390	9390	9390	8
285	20241121	140000	54791240	9400	9400	9400	9400	1
286	20241121	135900	54781840	9400	9400	9400	9400	15
287	20241121	135800	54640840	9390	9390	9390	9390	9
288	20241121	135700	54556330	9390	9390	9390	9390	0
289	20241121	135600	54556330	9390	9390	9390	9390	9
290	20241121	135500	54471820	9400	9400	9400	9400	0
291	20241121	135400	54471820	9400	9400	9400	9400	49
292	20241121	135300	54011220	9390	9400	9400	9390	9
293	20241121	135200	53926700	9390	9390	9390	9390	0
294	20241121	135100	53926700	9390	9390	9390	9390	9
295	20241121	135000	53842190	9390	9390	9390	9390	0
296	20241121	134900	53842190	9390	9390	9390	9390	0
297	20241121	134800	53842190	9390	9390	9390	9390	9
298	20241121	134700	53757680	9400	9400	9400	9400	0
299	20241121	134600	53757680	9400	9390	9400	9390	9
300	20241121	134500	53673160	9400	9400	9400	9400	1
301	20241121	134400	53663760	9400	9400	9400	9400	1
302	20241121	134300	53654360	9390	9390	9390	9390	9
303	20241121	134200	53569850	9400	9400	9400	9400	0
304	20241121	134100	53569850	9400	9390	9400	9390	73
305	20241121	134000	52884370	9400	9390	9400	9390	16
306	20241121	133900	52734120	9390	9390	9390	9390	0
307	20241121	133800	52734120	9390	9400	9400	9390	9
308	20241121	133700	52649600	9390	9390	9390	9390	0
309	20241121	133600	52649600	9390	9390	9390	9390	9
310	20241121	133500	52565090	9400	9400	9400	9400	1
311	20241121	133400	52555690	9390	9390	9390	9390	337
312	20241121	133300	49391260	9380	9380	9380	9380	9
313	20241121	133200	49306840	9390	9400	9400	9390	108
314	20241121	133100	48292710	9390	9400	9400	9390	9
315	20241121	133000	48208190	9390	9390	9390	9390	0
316	20241121	132900	48208190	9390	9390	9390	9390	0
317	20241121	132800	48208190	9390	9400	9400	9390	10
318	20241121	132700	48114280	9390	9390	9390	9390	0
319	20241121	132600	48114280	9390	9390	9390	9390	9
320	20241121	132500	48029770	9400	9400	9400	9400	0
321	20241121	132400	48029770	9400	9400	9400	9400	1
322	20241121	132300	48020370	9410	9390	9410	9390	10
323	20241121	132200	47926440	9400	9400	9400	9400	0
324	20241121	132100	47926440	9400	9390	9410	9390	13
325	20241121	132000	47804310	9400	9400	9400	9400	0
326	20241121	131900	47804310	9400	9400	9410	9400	7
327	20241121	131800	47738470	9390	9390	9390	9390	9
328	20241121	131700	47653960	9400	9400	9400	9400	0
329	20241121	131600	47653960	9400	9390	9400	9390	17
330	20241121	131500	47494320	9400	9400	9400	9400	0
331	20241121	131400	47494320	9400	9400	9400	9400	0
332	20241121	131300	47494320	9400	9390	9410	9390	8
333	20241121	131200	47419150	9400	9400	9400	9400	45
334	20241121	131100	46996150	9400	9400	9400	9400	9
335	20241121	131000	46911550	9400	9400	9400	9400	6
336	20241121	130900	46855150	9400	9400	9410	9400	6
337	20241121	130800	46798720	9390	9400	9410	9390	10
338	20241121	130700	46704790	9390	9390	9390	9390	0
339	20241121	130600	46704790	9390	9390	9390	9390	17
340	20241121	130500	46545160	9400	9400	9400	9400	0
341	20241121	130400	46545160	9400	9400	9400	9400	0
342	20241121	130300	46545160	9400	9400	9400	9400	1
343	20241121	130200	46535760	9410	9400	9410	9400	145
344	20241121	130100	45172740	9400	9380	9400	9380	106
345	20241121	130000	44177480	9390	9390	9390	9390	0
346	20241121	125900	44177480	9390	9390	9390	9390	2
347	20241121	125800	44158700	9380	9380	9380	9380	15
348	20241121	125700	44018000	9390	9390	9390	9390	0
349	20241121	125600	44018000	9390	9390	9390	9390	2
350	20241121	125500	43999220	9400	9400	9400	9400	4
351	20241121	125400	43961620	9380	9380	9380	9380	0
352	20241121	125300	43961620	9380	9380	9380	9380	9
353	20241121	125200	43877200	9380	9380	9380	9380	0
354	20241121	125100	43877200	9380	9380	9390	9380	15
355	20241121	125000	43736470	9390	9390	9390	9390	0
356	20241121	124900	43736470	9390	9390	9390	9390	0
357	20241121	124800	43736470	9390	9390	9390	9390	2
358	20241121	124700	43717690	9390	9390	9390	9390	0
359	20241121	124600	43717690	9390	9380	9390	9380	10
360	20241121	124500	43623880	9380	9380	9380	9380	0
361	20241121	124400	43623880	9380	9380	9380	9380	0
362	20241121	124300	43623880	9380	9380	9380	9380	8
363	20241121	124200	43548840	9390	9390	9390	9390	0
364	20241121	124100	43548840	9390	9390	9390	9390	9
365	20241121	124000	43464330	9400	9390	9400	9390	3
366	20241121	123900	43436150	9390	9390	9390	9390	140
367	20241121	123800	42121550	9390	9390	9400	9390	12
368	20241121	123700	42008850	9390	9380	9390	9380	216
369	20241121	123600	39980760	9400	9370	9400	9370	219
370	20241121	123500	37924450	9400	9380	9400	9380	106
371	20241121	123400	36930100	9400	9390	9400	9390	11
372	20241121	123300	36826760	9400	9390	9400	9370	17
373	20241121	123200	36667300	9380	9380	9380	9380	1
374	20241121	123100	36657920	9370	9370	9370	9370	0
375	20241121	123000	36657920	9370	9370	9370	9370	9
376	20241121	122900	36573590	9370	9370	9370	9370	0
377	20241121	122800	36573590	9370	9370	9370	9370	15
378	20241121	122700	36433040	9380	9380	9380	9380	0
379	20241121	122600	36433040	9380	9380	9380	9380	0
380	20241121	122500	36433040	9380	9380	9380	9380	2
381	20241121	122400	36414280	9370	9370	9370	9370	0
382	20241121	122300	36414280	9370	9370	9370	9370	16
383	20241121	122200	36264360	9380	9380	9380	9380	0
384	20241121	122100	36264360	9380	9380	9380	9380	0
385	20241121	122000	36264360	9380	9380	9380	9380	1
386	20241121	121900	36254980	9400	9400	9400	9400	0
387	20241121	121800	36254980	9400	9370	9400	9370	12
388	20241121	121700	36142470	9380	9380	9380	9380	8
389	20241121	121600	36067430	9380	9380	9380	9380	0
390	20241121	121500	36067430	9380	9380	9400	9380	3
391	20241121	121400	36039270	9390	9380	9390	9380	25
392	20241121	121300	35804530	9370	9370	9370	9370	8
393	20241121	121200	35729570	9380	9370	9380	9370	7
394	20241121	121100	35663960	9360	9360	9360	9360	0
395	20241121	121000	35663960	9360	9360	9370	9360	11
396	20241121	120900	35560990	9350	9350	9350	9350	0
397	20241121	120800	35560990	9350	9350	9350	9350	9
398	20241121	120700	35476840	9350	9350	9350	9350	0
399	20241121	120600	35476840	9350	9350	9350	9350	0
400	20241121	120500	35476840	9350	9350	9350	9350	16
401	20241121	120400	35327240	9360	9360	9360	9360	0
402	20241121	120300	35327240	9360	9380	9380	9360	2
403	20241121	120200	35308500	9360	9360	9380	9360	110
404	20241121	120100	34278800	9350	9350	9350	9350	0
405	20241121	120000	34278800	9350	9350	9350	9350	9
406	20241121	115900	34194650	9350	9350	9350	9350	0
407	20241121	115800	34194650	9350	9350	9350	9350	8
408	20241121	115700	34119850	9350	9350	9350	9350	0
409	20241121	115600	34119850	9350	9350	9350	9350	0
410	20241121	115500	34119850	9350	9360	9360	9350	10
411	20241121	115400	34026340	9350	9350	9350	9350	0
412	20241121	115300	34026340	9350	9350	9350	9350	9
413	20241121	115200	33942190	9350	9350	9350	9350	0
414	20241121	115100	33942190	9350	9350	9350	9350	0
415	20241121	115000	33942190	9350	9350	9350	9350	8
416	20241121	114900	33867390	9360	9360	9360	9360	0
417	20241121	114800	33867390	9360	9360	9360	9350	11
418	20241121	114700	33764520	9350	9350	9350	9350	0
419	20241121	114600	33764520	9350	9350	9350	9350	0
420	20241121	114500	33764520	9350	9350	9350	9350	9
421	20241121	114400	33680370	9350	9350	9350	9350	5
422	20241121	114300	33633620	9350	9350	9350	9350	8
423	20241121	114200	33558820	9380	9360	9390	9360	4
424	20241121	114100	33521310	9380	9380	9380	9380	0
425	20241121	114000	33521310	9380	9350	9380	9350	11
426	20241121	113900	33418420	9350	9350	9350	9350	10
427	20241121	113800	33324920	9350	9350	9350	9350	9
428	20241121	113700	33240770	9360	9360	9360	9360	0
429	20241121	113600	33240770	9360	9360	9360	9360	1
430	20241121	113500	33231410	9350	9350	9350	9350	15
431	20241121	113400	33091160	9360	9360	9360	9360	0
432	20241121	113300	33091160	9360	9360	9360	9360	9
433	20241121	113200	33006920	9370	9370	9370	9370	0
434	20241121	113100	33006920	9370	9370	9370	9370	0
435	20241121	113000	33006920	9370	9370	9390	9370	7
436	20241121	112900	32941270	9370	9370	9370	9370	0
437	20241121	112800	32941270	9370	9360	9370	9360	14
438	20241121	112700	32810220	9370	9370	9370	9370	0
439	20241121	112600	32810220	9370	9370	9370	9360	248
440	20241121	112500	30488920	9370	9370	9370	9370	2
441	20241121	112400	30470180	9380	9370	9380	9370	315
442	20241121	112300	27518480	9380	9370	9380	9370	11
443	20241121	112200	27415390	9370	9370	9370	9370	0
444	20241121	112100	27415390	9370	9370	9370	9370	0
445	20241121	112000	27415390	9370	9370	9370	9370	8
446	20241121	111900	27340430	9380	9380	9380	9380	0
447	20241121	111800	27340430	9380	9370	9380	9370	11
448	20241121	111700	27237340	9370	9370	9370	9370	0
449	20241121	111600	27237340	9370	9370	9370	9370	0
450	20241121	111500	27237340	9370	9370	9370	9370	9
451	20241121	111400	27153010	9390	9390	9390	9390	0
452	20241121	111300	27153010	9390	9370	9390	9370	13
453	20241121	111200	27031120	9380	9380	9390	9380	9
454	20241121	111100	26946650	9390	9380	9390	9380	27
455	20241121	111000	26693380	9380	9370	9380	9370	17
456	20241121	110900	26534080	9370	9370	9370	9370	0
457	20241121	110800	26534080	9370	9360	9380	9360	17
458	20241121	110700	26374840	9370	9370	9370	9370	0
459	20241121	110600	26374840	9370	9370	9370	9370	0
460	20241121	110500	26374840	9370	9360	9370	9360	9
461	20241121	110400	26290590	9380	9370	9380	9370	5
462	20241121	110300	26243710	9380	9360	9380	9360	13
463	20241121	110200	26121970	9370	9370	9380	9370	4
464	20241121	110100	26084470	9370	9370	9380	9370	4
465	20241121	110000	26046970	9360	9360	9360	9360	9
466	20241121	105900	25962730	9370	9370	9370	9370	0
467	20241121	105800	25962730	9370	9370	9370	9370	0
468	20241121	105700	25962730	9370	9370	9370	9370	0
469	20241121	105600	25962730	9370	9370	9370	9370	1
470	20241121	105500	25953360	9370	9370	9370	9370	0
471	20241121	105400	25953360	9370	9370	9370	9370	50
472	20241121	105300	25484860	9370	9370	9370	9370	0
473	20241121	105200	25484860	9370	9370	9370	9370	1
474	20241121	105100	25475490	9370	9370	9370	9370	0
475	20241121	105000	25475490	9370	9370	9370	9370	0
476	20241121	104900	25475490	9370	9360	9370	9360	2
477	20241121	104800	25456760	9360	9360	9360	9360	21
478	20241121	104700	25260200	9360	9360	9360	9360	23
479	20241121	104600	25044920	9360	9360	9360	9360	0
480	20241121	104500	25044920	9360	9360	9360	9360	0
481	20241121	104400	25044920	9360	9340	9360	9340	12
482	20241121	104300	24932810	9350	9350	9350	9350	0
483	20241121	104200	24932810	9350	9350	9350	9350	1
484	20241121	104100	24923460	9350	9350	9360	9350	13
485	20241121	104000	24801890	9340	9340	9340	9340	0
486	20241121	103900	24801890	9340	9340	9340	9340	0
487	20241121	103800	24801890	9340	9340	9340	9340	19
488	20241121	103700	24624430	9350	9350	9350	9350	0
489	20241121	103600	24624430	9350	9350	9350	9350	1
490	20241121	103500	24615080	9360	9360	9360	9360	0
491	20241121	103400	24615080	9360	9350	9360	9350	4
492	20241121	103300	24577660	9350	9340	9350	9340	10
493	20241121	103200	24484250	9360	9360	9360	9360	0
494	20241121	103100	24484250	9360	9360	9360	9360	0
495	20241121	103000	24484250	9360	9340	9360	9340	12
496	20241121	102900	24372130	9350	9350	9350	9350	1
497	20241121	102800	24362780	9340	9340	9340	9340	10
498	20241121	102700	24269380	9350	9350	9360	9350	6
499	20241121	102600	24213250	9340	9340	9340	9340	0
500	20241121	102500	24213250	9340	9340	9340	9340	10
501	20241121	102400	24119850	9360	9340	9360	9340	3
502	20241121	102300	24091810	9340	9330	9340	9330	147
503	20241121	102200	22719310	9330	9340	9340	9330	23
504	20241121	102100	22504710	9350	9330	9350	9330	3
505	20241121	102000	22476680	9320	9340	9340	9320	10
506	20241121	101900	22383460	9330	9330	9330	9330	1
507	20241121	101800	22374130	9350	9350	9350	9350	0
508	20241121	101700	22374130	9350	9320	9350	9320	169
509	20241121	101600	20799020	9310	9310	9310	9310	1
510	20241121	101500	20789710	9320	9320	9320	9320	0
511	20241121	101400	20789710	9320	9360	9360	9310	5
512	20241121	101300	20743020	9320	9300	9320	9300	18
513	20241121	101200	20575510	9300	9330	9330	9300	541
514	20241121	101100	15542720	9320	9330	9330	9320	47
515	20241121	101000	15104670	9340	9320	9340	9320	9
516	20241121	100900	15020770	9320	9370	9370	9320	3
517	20241121	100800	14992760	9310	9310	9310	9310	0
518	20241121	100700	14992760	9310	9310	9310	9310	9
519	20241121	100600	14908970	9310	9310	9310	9310	60
520	20241121	100500	14350370	9310	9310	9310	9310	0
521	20241121	100400	14350370	9310	9310	9310	9310	10
522	20241121	100300	14257270	9360	9360	9360	9360	0
523	20241121	100200	14257270	9360	9360	9360	9360	204
524	20241121	100100	12347830	9300	9300	9300	9300	10
525	20241121	100000	12254830	9370	9370	9370	9370	0
526	20241121	095900	12254830	9370	9370	9370	9370	0
527	20241121	095800	12254830	9370	9310	9370	9310	17
528	20241121	095700	12096500	9370	9370	9370	9370	1
529	20241121	095600	12087130	9300	9300	9300	9300	0
530	20241121	095500	12087130	9300	9370	9370	9300	16
531	20241121	095400	11938260	9320	9310	9320	9310	26
532	20241121	095300	11696080	9310	9310	9310	9310	2
533	20241121	095200	11677460	9320	9320	9320	9320	0
534	20241121	095100	11677460	9320	9320	9320	9320	0
535	20241121	095000	11677460	9320	9340	9370	9320	21
536	20241121	094900	11481560	9360	9360	9360	9360	0
537	20241121	094800	11481560	9360	9340	9360	9330	17
538	20241121	094700	11322770	9370	9340	9370	9340	9
539	20241121	094600	11238610	9350	9340	9350	9330	20
540	20241121	094500	11051820	9340	9330	9360	9330	8
541	20241121	094400	10977060	9350	9330	9360	9330	10
542	20241121	094300	10883610	9330	9330	9360	9330	18
543	20241121	094200	10715640	9350	9340	9360	9340	4
544	20241121	094100	10678250	9360	9350	9360	9330	21
545	20241121	094000	10482040	9340	9350	9360	9340	8
546	20241121	093900	10407240	9350	9320	9360	9320	31
547	20241121	093800	10117750	9320	9330	9360	9320	8
548	20241121	093700	10043100	9360	9360	9360	9360	0
549	20241121	093600	10043100	9360	9330	9360	9320	18
550	20241121	093500	9875140	9360	9330	9360	9330	2
551	20241121	093400	9856450	9360	9320	9360	9320	21
552	20241121	093300	9660530	9320	9330	9350	9320	5
553	20241121	093200	9613850	9360	9320	9360	9320	15
554	20241121	093100	9473890	9330	9330	9330	9320	7
555	20241121	093000	9408600	9360	9320	9360	9320	13
556	20241121	092900	9287080	9350	9330	9350	9320	19
557	20241121	092800	9109930	9330	9310	9330	9310	112
558	20241121	092700	8065210	9320	9320	9320	9320	0
559	20241121	092600	8065210	9320	9320	9350	9320	5
560	20241121	092500	8018520	9310	9310	9310	9310	15
561	20241121	092400	7878870	9310	9300	9350	9300	23
562	20241121	092300	7664910	9300	9300	9300	9300	0
563	20241121	092200	7664910	9300	9350	9350	9290	76
564	20241121	092100	6958800	9290	9290	9290	9290	16
565	20241121	092000	6810160	9350	9350	9350	9350	0
566	20241121	091900	6810160	9350	9280	9350	9280	16
567	20241121	091800	6661610	9360	9360	9360	9360	1
568	20241121	091700	6652250	9330	9220	9330	9220	360
569	20241121	091600	3294130	9210	9260	9260	9210	61
570	20241121	091500	2730770	9270	9270	9270	9270	0
571	20241121	091400	2730770	9270	9280	9280	9260	14
572	20241121	091300	2601080	9300	9300	9300	9300	0
573	20241121	091200	2601080	9300	9310	9310	9300	24
574	20241121	091100	2377840	9320	9320	9320	9310	107
575	20241121	091000	1381170	9330	9320	9330	9320	12
576	20241121	090900	1269320	9320	9320	9320	9320	5
577	20241121	090800	1222720	9340	9340	9340	9340	0
578	20241121	090700	1222720	9340	9320	9340	9320	47
579	20241121	090600	784640	9350	9350	9350	9350	0
580	20241121	090500	784640	9350	9350	9350	9350	1
581	20241121	090400	775290	9320	9320	9320	9320	15
582	20241121	090300	635490	9350	9350	9350	9350	1
583	20241121	090200	626140	9330	9340	9340	9330	26
584	20241121	090100	383350	9350	9350	9350	9350	0
585	20241121	090000	383350	9350	9350	9350	9350	41