KissMeData/078000/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194900	5261620	9770	9770	9770	9770	84
3	20241120	194800	5261620	9770	9770	9770	9770	0
4	20241120	194700	5261620	9770	9770	9770	9770	0
5	20241120	194600	5261620	9770	9770	9770	9770	0
6	20241120	194500	5261620	9770	9770	9770	9770	0
7	20241120	194400	5261620	9770	9770	9770	9770	0
8	20241120	194300	5261620	9770	9770	9770	9770	0
9	20241120	194200	5261620	9770	9770	9770	9770	0
10	20241120	194100	5261620	9770	9770	9770	9770	0
11	20241120	194000	5261620	9770	9770	9770	9770	0
12	20241120	193900	5261620	9770	9770	9770	9770	0
13	20241120	193800	5261620	9770	9770	9770	9770	0
14	20241120	193700	5261620	9770	9770	9770	9770	0
15	20241120	193600	5261620	9770	9770	9770	9770	0
16	20241120	193500	5261620	9770	9770	9770	9770	0
17	20241120	193400	5261620	9770	9770	9770	9770	0
18	20241120	193300	5261620	9770	9770	9770	9770	0
19	20241120	193200	5261620	9770	9770	9770	9770	0
20	20241120	193100	5261620	9770	9770	9770	9770	0
21	20241120	193000	5261620	9770	9770	9770	9770	0
22	20241120	192900	5261620	9770	9770	9770	9770	0
23	20241120	192800	5261620	9770	9770	9770	9770	0
24	20241120	192700	5261620	9770	9770	9770	9770	0
25	20241120	192600	5261620	9770	9770	9770	9770	0
26	20241120	192500	5261620	9770	9770	9770	9770	0
27	20241120	192400	5261620	9770	9770	9770	9770	0
28	20241120	192300	5261620	9770	9770	9770	9770	0
29	20241120	192200	5261620	9770	9770	9770	9770	0
30	20241120	192100	5261620	9770	9770	9770	9770	0
31	20241120	192000	5261620	9770	9770	9770	9770	0
32	20241120	191900	5261620	9770	9770	9770	9770	84
33	20241120	191800	5261620	9770	9770	9770	9770	0
34	20241120	191700	5261620	9770	9770	9770	9770	0
35	20241120	191600	5261620	9770	9770	9770	9770	0
36	20241120	191500	5261620	9770	9770	9770	9770	0
37	20241120	191400	5261620	9770	9770	9770	9770	0
38	20241120	191300	5261620	9770	9770	9770	9770	0
39	20241120	191200	5261620	9770	9770	9770	9770	0
40	20241120	191100	5261620	9770	9770	9770	9770	0
41	20241120	191000	5261620	9770	9770	9770	9770	0
42	20241120	190900	5261620	9770	9770	9770	9770	0
43	20241120	190800	5261620	9770	9770	9770	9770	0
44	20241120	190700	5261620	9770	9770	9770	9770	0
45	20241120	190600	5261620	9770	9770	9770	9770	0
46	20241120	190500	5261620	9770	9770	9770	9770	0
47	20241120	190400	5261620	9770	9770	9770	9770	0
48	20241120	190300	5261620	9770	9770	9770	9770	0
49	20241120	190200	5261620	9770	9770	9770	9770	0
50	20241120	190100	5261620	9770	9770	9770	9770	0
51	20241120	190000	5261620	9770	9770	9770	9770	0
52	20241120	185900	5261620	9770	9770	9770	9770	0
53	20241120	185800	5261620	9770	9770	9770	9770	0
54	20241120	185700	5261620	9770	9770	9770	9770	0
55	20241120	185600	5261620	9770	9770	9770	9770	0
56	20241120	185500	5261620	9770	9770	9770	9770	0
57	20241120	185400	5261620	9770	9770	9770	9770	0
58	20241120	185300	5261620	9770	9770	9770	9770	0
59	20241120	185200	5261620	9770	9770	9770	9770	0
60	20241120	185100	5261620	9770	9770	9770	9770	0
61	20241120	185000	5261620	9770	9770	9770	9770	0
62	20241120	184900	5261620	9770	9770	9770	9770	84
63	20241120	184800	5261620	9770	9770	9770	9770	0
64	20241120	184700	5261620	9770	9770	9770	9770	0
65	20241120	184600	5261620	9770	9770	9770	9770	0
66	20241120	184500	5261620	9770	9770	9770	9770	0
67	20241120	184400	5261620	9770	9770	9770	9770	0
68	20241120	184300	5261620	9770	9770	9770	9770	0
69	20241120	184200	5261620	9770	9770	9770	9770	0
70	20241120	184100	5261620	9770	9770	9770	9770	0
71	20241120	184000	5261620	9770	9770	9770	9770	0
72	20241120	183900	5261620	9770	9770	9770	9770	0
73	20241120	183800	5261620	9770	9770	9770	9770	0
74	20241120	183700	5261620	9770	9770	9770	9770	0
75	20241120	183600	5261620	9770	9770	9770	9770	0
76	20241120	183500	5261620	9770	9770	9770	9770	0
77	20241120	183400	5261620	9770	9770	9770	9770	0
78	20241120	183300	5261620	9770	9770	9770	9770	0
79	20241120	183200	5261620	9770	9770	9770	9770	0
80	20241120	183100	5261620	9770	9770	9770	9770	0
81	20241120	183000	5261620	9770	9770	9770	9770	0
82	20241120	182900	5261620	9770	9770	9770	9770	0
83	20241120	182800	5261620	9770	9770	9770	9770	0
84	20241120	182700	5261620	9770	9770	9770	9770	0
85	20241120	182600	5261620	9770	9770	9770	9770	0
86	20241120	182500	5261620	9770	9770	9770	9770	0
87	20241120	182400	5261620	9770	9770	9770	9770	0
88	20241120	182300	5261620	9770	9770	9770	9770	0
89	20241120	182200	5261620	9770	9770	9770	9770	0
90	20241120	182100	5261620	9770	9770	9770	9770	0
91	20241120	182000	5261620	9770	9770	9770	9770	0
92	20241120	181900	5261620	9770	9770	9770	9770	84
93	20241120	181800	5261620	9770	9770	9770	9770	0
94	20241120	181700	5261620	9770	9770	9770	9770	0
95	20241120	181600	5261620	9770	9770	9770	9770	0
96	20241120	181500	5261620	9770	9770	9770	9770	0
97	20241120	181400	5261620	9770	9770	9770	9770	0
98	20241120	181300	5261620	9770	9770	9770	9770	0
99	20241120	181200	5261620	9770	9770	9770	9770	0
100	20241120	181100	5261620	9770	9770	9770	9770	0
101	20241120	181000	5261620	9770	9770	9770	9770	0
102	20241120	180900	5261620	9770	9770	9770	9770	0
103	20241120	180800	5261620	9770	9770	9770	9770	0
104	20241120	180700	5261620	9770	9770	9770	9770	0
105	20241120	180600	5261620	9770	9770	9770	9770	0
106	20241120	180500	5261620	9770	9770	9770	9770	0
107	20241120	180400	5261620	9770	9770	9770	9770	0
108	20241120	180300	5261620	9770	9770	9770	9770	0
109	20241120	180200	5261620	9770	9770	9770	9770	0
110	20241120	180100	5261620	9770	9770	9770	9770	0
111	20241120	180000	5261620	9770	9770	9770	9770	0
112	20241120	175900	5261620	9770	9770	9770	9770	0
113	20241120	175800	5261620	9770	9770	9770	9770	0
114	20241120	175700	5261620	9770	9770	9770	9770	0
115	20241120	175600	5261620	9770	9770	9770	9770	0
116	20241120	175500	5261620	9770	9770	9770	9770	0
117	20241120	175400	5261620	9770	9770	9770	9770	0
118	20241120	175300	5261620	9770	9770	9770	9770	0
119	20241120	175200	5261620	9770	9770	9770	9770	0
120	20241120	175100	5261620	9770	9770	9770	9770	0
121	20241120	175000	5261620	9770	9770	9770	9770	0
122	20241120	174900	5261620	9770	9770	9770	9770	84
123	20241120	174800	5261620	9770	9770	9770	9770	0
124	20241120	174700	5261620	9770	9770	9770	9770	0
125	20241120	174600	5261620	9770	9770	9770	9770	0
126	20241120	174500	5261620	9770	9770	9770	9770	0
127	20241120	174400	5261620	9770	9770	9770	9770	0
128	20241120	174300	5261620	9770	9770	9770	9770	0
129	20241120	174200	5261620	9770	9770	9770	9770	0
130	20241120	174100	5261620	9770	9770	9770	9770	0
131	20241120	174000	5261620	9770	9770	9770	9770	0
132	20241120	173900	5261620	9770	9770	9770	9770	0
133	20241120	173800	5261620	9770	9770	9770	9770	0
134	20241120	173700	5261620	9770	9770	9770	9770	0
135	20241120	173600	5261620	9770	9770	9770	9770	0
136	20241120	173500	5261620	9770	9770	9770	9770	0
137	20241120	173400	5261620	9770	9770	9770	9770	0
138	20241120	173300	5261620	9770	9770	9770	9770	0
139	20241120	173200	5261620	9770	9770	9770	9770	0
140	20241120	173100	5261620	9770	9770	9770	9770	0
141	20241120	173000	5261620	9770	9770	9770	9770	0
142	20241120	172900	5261620	9770	9770	9770	9770	0
143	20241120	172800	5261620	9770	9770	9770	9770	0
144	20241120	172700	5261620	9770	9770	9770	9770	0
145	20241120	172600	5261620	9770	9770	9770	9770	0
146	20241120	172500	5261620	9770	9770	9770	9770	0
147	20241120	172400	5261620	9770	9770	9770	9770	0
148	20241120	172300	5261620	9770	9770	9770	9770	0
149	20241120	172200	5261620	9770	9770	9770	9770	0
150	20241120	172100	5261620	9770	9770	9770	9770	0
151	20241120	172000	5261620	9770	9770	9770	9770	0
152	20241120	171900	5261620	9770	9770	9770	9770	84
153	20241120	171800	5261620	9770	9770	9770	9770	0
154	20241120	171700	5261620	9770	9770	9770	9770	0
155	20241120	171600	5261620	9770	9770	9770	9770	0
156	20241120	171500	5261620	9770	9770	9770	9770	0
157	20241120	171400	5261620	9770	9770	9770	9770	0
158	20241120	171300	5261620	9770	9770	9770	9770	0
159	20241120	171200	5261620	9770	9770	9770	9770	0
160	20241120	171100	5261620	9770	9770	9770	9770	0
161	20241120	171000	5261620	9770	9770	9770	9770	0
162	20241120	170900	5261620	9770	9770	9770	9770	0
163	20241120	170800	5261620	9770	9770	9770	9770	0
164	20241120	170700	5261620	9770	9770	9770	9770	0
165	20241120	170600	5261620	9770	9770	9770	9770	0
166	20241120	170500	5261620	9770	9770	9770	9770	0
167	20241120	170400	5261620	9770	9770	9770	9770	0
168	20241120	170300	5261620	9770	9770	9770	9770	0
169	20241120	170200	5261620	9770	9770	9770	9770	0
170	20241120	170100	5261620	9770	9770	9770	9770	0
171	20241120	170000	5261620	9770	9770	9770	9770	0
172	20241120	165900	5261620	9770	9770	9770	9770	0
173	20241120	165800	5261620	9770	9770	9770	9770	0
174	20241120	165700	5261620	9770	9770	9770	9770	0
175	20241120	165600	5261620	9770	9770	9770	9770	0
176	20241120	165500	5261620	9770	9770	9770	9770	0
177	20241120	165400	5261620	9770	9770	9770	9770	0
178	20241120	165300	5261620	9770	9770	9770	9770	0
179	20241120	165200	5261620	9770	9770	9770	9770	0
180	20241120	165100	5261620	9770	9770	9770	9770	0
181	20241120	165000	5261620	9770	9770	9770	9770	0
182	20241120	164900	5261620	9770	9770	9770	9770	84
183	20241120	164800	5261620	9770	9770	9770	9770	0
184	20241120	164700	5261620	9770	9770	9770	9770	0
185	20241120	164600	5261620	9770	9770	9770	9770	0
186	20241120	164500	5261620	9770	9770	9770	9770	0
187	20241120	164400	5261620	9770	9770	9770	9770	0
188	20241120	164300	5261620	9770	9770	9770	9770	0
189	20241120	164200	5261620	9770	9770	9770	9770	0
190	20241120	164100	5261620	9770	9770	9770	9770	0
191	20241120	164000	5261620	9770	9770	9770	9770	0
192	20241120	163900	5261620	9770	9770	9770	9770	0
193	20241120	163800	5261620	9770	9770	9770	9770	0
194	20241120	163700	5261620	9770	9770	9770	9770	0
195	20241120	163600	5261620	9770	9770	9770	9770	0
196	20241120	163500	5261620	9770	9770	9770	9770	0
197	20241120	163400	5261620	9770	9770	9770	9770	0
198	20241120	163300	5261620	9770	9770	9770	9770	0
199	20241120	163200	5261620	9770	9770	9770	9770	0
200	20241120	163100	5261620	9770	9770	9770	9770	0
201	20241120	163000	5261620	9770	9770	9770	9770	0
202	20241120	162900	5261620	9770	9770	9770	9770	0
203	20241120	162800	5261620	9770	9770	9770	9770	0
204	20241120	162700	5261620	9770	9770	9770	9770	0
205	20241120	162600	5261620	9770	9770	9770	9770	0
206	20241120	162500	5261620	9770	9770	9770	9770	0
207	20241120	162400	5261620	9770	9770	9770	9770	0
208	20241120	162300	5261620	9770	9770	9770	9770	0
209	20241120	162200	5261620	9770	9770	9770	9770	0
210	20241120	162100	5261620	9770	9770	9770	9770	0
211	20241120	162000	5261620	9770	9770	9770	9770	0
212	20241120	161900	5261620	9770	9770	9770	9770	84
213	20241120	161800	5261620	9770	9770	9770	9770	0
214	20241120	161700	5261620	9770	9770	9770	9770	0
215	20241120	161600	5261620	9770	9770	9770	9770	0
216	20241120	161500	5261620	9770	9770	9770	9770	0
217	20241120	161400	5261620	9770	9770	9770	9770	0
218	20241120	161300	5261620	9770	9770	9770	9770	0
219	20241120	161200	5261620	9770	9770	9770	9770	0
220	20241120	161100	5261620	9770	9770	9770	9770	0
221	20241120	161000	5261620	9770	9770	9770	9770	0
222	20241120	160900	5261620	9770	9770	9770	9770	0
223	20241120	160800	5261620	9770	9770	9770	9770	0
224	20241120	160700	5261620	9770	9770	9770	9770	0
225	20241120	160600	5261620	9770	9770	9770	9770	0
226	20241120	160500	5261620	9770	9770	9770	9770	0
227	20241120	160400	5261620	9770	9770	9770	9770	0
228	20241120	160300	5261620	9770	9770	9770	9770	0
229	20241120	160200	5261620	9770	9770	9770	9770	0
230	20241120	160100	5261620	9770	9770	9770	9770	0
231	20241120	160000	5261620	9770	9770	9770	9770	0
232	20241120	155900	5261620	9770	9770	9770	9770	0
233	20241120	155800	5261620	9770	9770	9770	9770	0
234	20241120	155700	5261620	9770	9770	9770	9770	0
235	20241120	155600	5261620	9770	9770	9770	9770	0
236	20241120	155500	5261620	9770	9770	9770	9770	0
237	20241120	155400	5261620	9770	9770	9770	9770	0
238	20241120	155300	5261620	9770	9770	9770	9770	0
239	20241120	155200	5261620	9770	9770	9770	9770	0
240	20241120	155100	5261620	9770	9770	9770	9770	0
241	20241120	155000	5261620	9770	9770	9770	9770	0
242	20241120	154900	5261620	9770	9770	9770	9770	84
243	20241120	154800	5261620	9770	9770	9770	9770	0
244	20241120	154700	5261620	9770	9770	9770	9770	0
245	20241120	154600	5261620	9770	9770	9770	9770	0
246	20241120	154500	5261620	9770	9770	9770	9770	0
247	20241120	154400	5261620	9770	9770	9770	9770	0
248	20241120	154300	5261620	9770	9770	9770	9770	0
249	20241120	154200	5261620	9770	9770	9770	9770	0
250	20241120	154100	5261620	9770	9770	9770	9770	0
251	20241120	154000	5261620	9770	9770	9770	9770	0
252	20241120	153900	5261620	9770	9770	9770	9770	0
253	20241120	153800	5261620	9770	9770	9770	9770	0
254	20241120	153700	5261620	9770	9770	9770	9770	0
255	20241120	153600	5261620	9770	9770	9770	9770	0
256	20241120	153500	5261620	9770	9770	9770	9770	0
257	20241120	153400	5261620	9770	9770	9770	9770	0
258	20241120	153300	5261620	9770	9770	9770	9770	0
259	20241120	153200	5261620	9770	9770	9770	9770	0
260	20241120	153100	5261620	9770	9770	9770	9770	0
261	20241120	153000	5261620	9770	9770	9770	9770	84
262	20241120	152900	4440940	9820	9820	9820	9820	0
263	20241120	152800	4440940	9820	9820	9820	9820	0
264	20241120	152700	4440940	9820	9820	9820	9820	0
265	20241120	152600	4440940	9820	9820	9820	9820	0
266	20241120	152500	4440940	9820	9820	9820	9820	0
267	20241120	152400	4440940	9820	9820	9820	9820	0
268	20241120	152300	4440940	9820	9820	9820	9820	0
269	20241120	152200	4440940	9820	9820	9820	9820	0
270	20241120	152100	4440940	9820	9820	9820	9820	0
271	20241120	152000	4440940	9820	9820	9820	9820	0
272	20241120	151900	4440940	9820	9830	9830	9820	8
273	20241120	151800	4362310	9830	9830	9830	9830	1
274	20241120	151700	4352480	9890	9890	9890	9890	0
275	20241120	151600	4352480	9890	9890	9890	9890	0
276	20241120	151500	4352480	9890	9890	9890	9890	0
277	20241120	151400	4352480	9890	9890	9890	9890	0
278	20241120	151300	4352480	9890	9890	9890	9890	0
279	20241120	151200	4352480	9890	9890	9890	9890	0
280	20241120	151100	4352480	9890	9890	9890	9890	0
281	20241120	151000	4352480	9890	9890	9890	9890	0
282	20241120	150900	4352480	9890	9890	9890	9890	0
283	20241120	150800	4352480	9890	9890	9890	9890	0
284	20241120	150700	4352480	9890	9890	9890	9890	0
285	20241120	150600	4352480	9890	9890	9890	9890	0
286	20241120	150500	4352480	9890	9890	9890	9890	0
287	20241120	150400	4352480	9890	9890	9890	9890	0
288	20241120	150300	4352480	9890	9890	9890	9890	0
289	20241120	150200	4352480	9890	9890	9890	9890	0
290	20241120	150100	4352480	9890	9890	9890	9890	0
291	20241120	150000	4352480	9890	9890	9890	9890	0
292	20241120	145900	4352480	9890	9890	9890	9890	0
293	20241120	145800	4352480	9890	9890	9890	9890	0
294	20241120	145700	4352480	9890	9890	9890	9890	1
295	20241120	145600	4342590	9800	9870	9870	9800	99
296	20241120	145500	3370780	9890	9890	9890	9890	0
297	20241120	145400	3370780	9890	9890	9890	9890	0
298	20241120	145300	3370780	9890	9890	9890	9890	0
299	20241120	145200	3370780	9890	9890	9890	9890	0
300	20241120	145100	3370780	9890	9890	9890	9890	0
301	20241120	145000	3370780	9890	9890	9890	9890	0
302	20241120	144900	3370780	9890	9890	9890	9890	0
303	20241120	144800	3370780	9890	9890	9890	9890	0
304	20241120	144700	3370780	9890	9890	9890	9890	0
305	20241120	144600	3370780	9890	9890	9890	9890	0
306	20241120	144500	3370780	9890	9890	9890	9890	1
307	20241120	144400	3360890	9890	9890	9890	9890	0
308	20241120	144300	3360890	9890	9890	9890	9890	0
309	20241120	144200	3360890	9890	9890	9890	9890	0
310	20241120	144100	3360890	9890	9890	9890	9890	0
311	20241120	144000	3360890	9890	9890	9890	9890	0
312	20241120	143900	3360890	9890	9890	9890	9890	0
313	20241120	143800	3360890	9890	9890	9890	9890	0
314	20241120	143700	3360890	9890	9890	9890	9890	1
315	20241120	143600	3351000	9890	9890	9890	9890	6
316	20241120	143500	3291660	9890	9890	9890	9890	3
317	20241120	143400	3261990	9880	9880	9880	9880	0
318	20241120	143300	3261990	9880	9880	9880	9880	0
319	20241120	143200	3261990	9880	9880	9880	9880	0
320	20241120	143100	3261990	9880	9880	9880	9880	0
321	20241120	143000	3261990	9880	9880	9880	9880	0
322	20241120	142900	3261990	9880	9880	9880	9880	0
323	20241120	142800	3261990	9880	9880	9880	9880	0
324	20241120	142700	3261990	9880	9880	9880	9880	0
325	20241120	142600	3261990	9880	9880	9880	9880	0
326	20241120	142500	3261990	9880	9880	9880	9880	0
327	20241120	142400	3261990	9880	9880	9880	9880	0
328	20241120	142300	3261990	9880	9880	9880	9880	0
329	20241120	142200	3261990	9880	9880	9880	9880	0
330	20241120	142100	3261990	9880	9880	9880	9880	9
331	20241120	142000	3173070	9880	9880	9880	9880	0
332	20241120	141900	3173070	9880	9880	9880	9880	1
333	20241120	141800	3163190	9880	9880	9880	9880	0
334	20241120	141700	3163190	9880	9880	9880	9880	0
335	20241120	141600	3163190	9880	9880	9880	9880	0
336	20241120	141500	3163190	9880	9880	9880	9880	10
337	20241120	141400	3064390	9900	9900	9900	9900	0
338	20241120	141300	3064390	9900	9900	9900	9900	0
339	20241120	141200	3064390	9900	9900	9900	9900	0
340	20241120	141100	3064390	9900	9900	9900	9900	0
341	20241120	141000	3064390	9900	9900	9900	9900	0
342	20241120	140900	3064390	9900	9900	9900	9900	0
343	20241120	140800	3064390	9900	9900	9900	9900	0
344	20241120	140700	3064390	9900	9900	9900	9900	0
345	20241120	140600	3064390	9900	9900	9900	9900	0
346	20241120	140500	3064390	9900	9900	9900	9900	0
347	20241120	140400	3064390	9900	9900	9900	9900	0
348	20241120	140300	3064390	9900	9900	9900	9900	0
349	20241120	140200	3064390	9900	9900	9900	9900	0
350	20241120	140100	3064390	9900	9900	9900	9900	0
351	20241120	140000	3064390	9900	9900	9900	9900	0
352	20241120	135900	3064390	9900	9900	9900	9900	0
353	20241120	135800	3064390	9900	9900	9900	9900	0
354	20241120	135700	3064390	9900	9900	9900	9900	0
355	20241120	135600	3064390	9900	9900	9900	9900	0
356	20241120	135500	3064390	9900	9900	9900	9900	0
357	20241120	135400	3064390	9900	9900	9900	9900	0
358	20241120	135300	3064390	9900	9900	9900	9900	0
359	20241120	135200	3064390	9900	9900	9900	9900	0
360	20241120	135100	3064390	9900	9900	9900	9900	0
361	20241120	135000	3064390	9900	9900	9900	9900	0
362	20241120	134900	3064390	9900	9900	9900	9900	0
363	20241120	134800	3064390	9900	9900	9900	9900	0
364	20241120	134700	3064390	9900	9900	9900	9900	0
365	20241120	134600	3064390	9900	9900	9900	9900	0
366	20241120	134500	3064390	9900	9900	9900	9900	0
367	20241120	134400	3064390	9900	9900	9900	9900	0
368	20241120	134300	3064390	9900	9900	9900	9900	0
369	20241120	134200	3064390	9900	9900	9900	9900	0
370	20241120	134100	3064390	9900	9900	9900	9900	0
371	20241120	134000	3064390	9900	9900	9900	9900	0
372	20241120	133900	3064390	9900	9900	9900	9900	0
373	20241120	133800	3064390	9900	9900	9900	9900	20
374	20241120	133700	2866390	9900	9900	9900	9900	0
375	20241120	133600	2866390	9900	9900	9900	9900	0
376	20241120	133500	2866390	9900	9900	9900	9900	0
377	20241120	133400	2866390	9900	9900	9900	9900	0
378	20241120	133300	2866390	9900	9900	9900	9900	0
379	20241120	133200	2866390	9900	9900	9900	9900	0
380	20241120	133100	2866390	9900	9900	9900	9900	0
381	20241120	133000	2866390	9900	9900	9900	9900	0
382	20241120	132900	2866390	9900	9900	9900	9900	0
383	20241120	132800	2866390	9900	9900	9900	9900	0
384	20241120	132700	2866390	9900	9900	9900	9900	0
385	20241120	132600	2866390	9900	9900	9900	9900	0
386	20241120	132500	2866390	9900	9900	9900	9900	0
387	20241120	132400	2866390	9900	9900	9900	9900	0
388	20241120	132300	2866390	9900	9900	9900	9900	0
389	20241120	132200	2866390	9900	9900	9900	9900	0
390	20241120	132100	2866390	9900	9900	9900	9900	0
391	20241120	132000	2866390	9900	9900	9900	9900	0
392	20241120	131900	2866390	9900	9900	9900	9900	0
393	20241120	131800	2866390	9900	9900	9900	9900	0
394	20241120	131700	2866390	9900	9900	9900	9900	0
395	20241120	131600	2866390	9900	9900	9900	9900	0
396	20241120	131500	2866390	9900	9920	9920	9900	95
397	20241120	131400	1925480	9940	9940	9940	9940	0
398	20241120	131300	1925480	9940	9940	9940	9940	0
399	20241120	131200	1925480	9940	9940	9940	9940	0
400	20241120	131100	1925480	9940	9940	9940	9940	0
401	20241120	131000	1925480	9940	9940	9940	9940	0
402	20241120	130900	1925480	9940	9940	9940	9940	0
403	20241120	130800	1925480	9940	9940	9940	9940	0
404	20241120	130700	1925480	9940	9940	9940	9940	0
405	20241120	130600	1925480	9940	9940	9940	9940	0
406	20241120	130500	1925480	9940	9940	9940	9940	0
407	20241120	130400	1925480	9940	9940	9940	9940	0
408	20241120	130300	1925480	9940	9940	9940	9940	0
409	20241120	130200	1925480	9940	9940	9940	9940	0
410	20241120	130100	1925480	9940	9940	9940	9940	0
411	20241120	130000	1925480	9940	9940	9940	9940	0
412	20241120	125900	1925480	9940	9940	9940	9940	0
413	20241120	125800	1925480	9940	9940	9940	9940	0
414	20241120	125700	1925480	9940	9940	9940	9940	0
415	20241120	125600	1925480	9940	9940	9940	9940	0
416	20241120	125500	1925480	9940	9940	9940	9940	0
417	20241120	125400	1925480	9940	9940	9940	9940	0
418	20241120	125300	1925480	9940	9940	9940	9940	0
419	20241120	125200	1925480	9940	9940	9940	9940	0
420	20241120	125100	1925480	9940	9940	9940	9940	0
421	20241120	125000	1925480	9940	9940	9940	9940	0
422	20241120	124900	1925480	9940	9940	9940	9940	0
423	20241120	124800	1925480	9940	9940	9940	9940	0
424	20241120	124700	1925480	9940	9940	9940	9940	0
425	20241120	124600	1925480	9940	9940	9940	9940	0
426	20241120	124500	1925480	9940	9940	9940	9940	0
427	20241120	124400	1925480	9940	9940	9940	9940	0
428	20241120	124300	1925480	9940	9940	9940	9940	0
429	20241120	124200	1925480	9940	9940	9940	9940	0
430	20241120	124100	1925480	9940	9940	9940	9940	0
431	20241120	124000	1925480	9940	9940	9940	9940	0
432	20241120	123900	1925480	9940	9940	9940	9940	0
433	20241120	123800	1925480	9940	9940	9940	9940	0
434	20241120	123700	1925480	9940	9940	9940	9940	0
435	20241120	123600	1925480	9940	9940	9940	9940	0
436	20241120	123500	1925480	9940	9940	9940	9940	0
437	20241120	123400	1925480	9940	9940	9940	9940	0
438	20241120	123300	1925480	9940	9940	9940	9940	0
439	20241120	123200	1925480	9940	9940	9940	9940	0
440	20241120	123100	1925480	9940	9940	9940	9940	0
441	20241120	123000	1925480	9940	9940	9940	9940	0
442	20241120	122900	1925480	9940	9940	9940	9940	0
443	20241120	122800	1925480	9940	9940	9940	9940	0
444	20241120	122700	1925480	9940	9940	9940	9940	0
445	20241120	122600	1925480	9940	9940	9940	9940	0
446	20241120	122500	1925480	9940	9940	9940	9940	0
447	20241120	122400	1925480	9940	9940	9940	9940	0
448	20241120	122300	1925480	9940	9940	9940	9940	0
449	20241120	122200	1925480	9940	9940	9940	9940	0
450	20241120	122100	1925480	9940	9940	9940	9940	0
451	20241120	122000	1925480	9940	9940	9940	9940	0
452	20241120	121900	1925480	9940	9940	9940	9940	0
453	20241120	121800	1925480	9940	9940	9940	9940	0
454	20241120	121700	1925480	9940	9940	9940	9940	0
455	20241120	121600	1925480	9940	9940	9940	9940	0
456	20241120	121500	1925480	9940	9940	9940	9940	0
457	20241120	121400	1925480	9940	9940	9940	9940	0
458	20241120	121300	1925480	9940	9940	9940	9940	0
459	20241120	121200	1925480	9940	9940	9940	9940	0
460	20241120	121100	1925480	9940	9940	9940	9940	0
461	20241120	121000	1925480	9940	9940	9940	9940	0
462	20241120	120900	1925480	9940	9940	9940	9940	1
463	20241120	120800	1915540	9940	9940	9940	9940	0
464	20241120	120700	1915540	9940	9940	9940	9940	0
465	20241120	120600	1915540	9940	9940	9940	9940	2
466	20241120	120500	1895660	9990	9990	9990	9990	0
467	20241120	120400	1895660	9990	9990	9990	9990	0
468	20241120	120300	1895660	9990	9990	9990	9990	0
469	20241120	120200	1895660	9990	9990	9990	9990	0
470	20241120	120100	1895660	9990	9990	9990	9990	0
471	20241120	120000	1895660	9990	9990	9990	9990	0
472	20241120	115900	1895660	9990	9990	9990	9990	0
473	20241120	115800	1895660	9990	9980	9990	9980	8
474	20241120	115700	1815750	9960	9960	9960	9960	1
475	20241120	115600	1805790	9940	9940	9940	9940	0
476	20241120	115500	1805790	9940	9940	9940	9940	0
477	20241120	115400	1805790	9940	9940	9940	9940	0
478	20241120	115300	1805790	9940	9940	9940	9940	0
479	20241120	115200	1805790	9940	9940	9940	9940	0
480	20241120	115100	1805790	9940	9940	9940	9940	0
481	20241120	115000	1805790	9940	9940	9940	9940	0
482	20241120	114900	1805790	9940	9940	9940	9940	0
483	20241120	114800	1805790	9940	9940	9940	9940	0
484	20241120	114700	1805790	9940	9940	9940	9940	1
485	20241120	114600	1795850	9940	9940	9940	9940	0
486	20241120	114500	1795850	9940	9940	9940	9940	0
487	20241120	114400	1795850	9940	9940	9940	9940	0
488	20241120	114300	1795850	9940	9940	9940	9940	0
489	20241120	114200	1795850	9940	9940	9940	9940	0
490	20241120	114100	1795850	9940	9940	9940	9940	0
491	20241120	114000	1795850	9940	9940	9940	9940	0
492	20241120	113900	1795850	9940	9940	9940	9940	0
493	20241120	113800	1795850	9940	9940	9940	9940	0
494	20241120	113700	1795850	9940	9940	9940	9940	0
495	20241120	113600	1795850	9940	9940	9940	9940	0
496	20241120	113500	1795850	9940	9940	9940	9940	0
497	20241120	113400	1795850	9940	9940	9940	9940	0
498	20241120	113300	1795850	9940	9940	9940	9940	0
499	20241120	113200	1795850	9940	9940	9940	9940	0
500	20241120	113100	1795850	9940	9940	9940	9940	0
501	20241120	113000	1795850	9940	9940	9940	9940	0
502	20241120	112900	1795850	9940	9940	9940	9940	0
503	20241120	112800	1795850	9940	9940	9940	9940	0
504	20241120	112700	1795850	9940	9940	9940	9940	0
505	20241120	112600	1795850	9940	9940	9940	9940	0
506	20241120	112500	1795850	9940	9940	9940	9940	0
507	20241120	112400	1795850	9940	9940	9940	9940	0
508	20241120	112300	1795850	9940	9940	9940	9940	0
509	20241120	112200	1795850	9940	9940	9940	9940	0
510	20241120	112100	1795850	9940	9940	9940	9940	0
511	20241120	112000	1795850	9940	9940	9940	9940	0
512	20241120	111900	1795850	9940	9940	9940	9940	0
513	20241120	111800	1795850	9940	9940	9940	9940	0
514	20241120	111700	1795850	9940	9940	9940	9940	0
515	20241120	111600	1795850	9940	9940	9940	9940	0
516	20241120	111500	1795850	9940	9940	9940	9940	0
517	20241120	111400	1795850	9940	9940	9940	9940	0
518	20241120	111300	1795850	9940	9940	9940	9940	0
519	20241120	111200	1795850	9940	9940	9940	9940	0
520	20241120	111100	1795850	9940	9940	9940	9940	0
521	20241120	111000	1795850	9940	9940	9940	9940	0
522	20241120	110900	1795850	9940	9940	9940	9940	0
523	20241120	110800	1795850	9940	9940	9940	9940	1
524	20241120	110700	1785910	9940	9940	9940	9940	1
525	20241120	110600	1775970	9990	9990	9990	9990	0
526	20241120	110500	1775970	9990	9990	9990	9990	0
527	20241120	110400	1775970	9990	9990	9990	9990	0
528	20241120	110300	1775970	9990	9990	9990	9990	0
529	20241120	110200	1775970	9990	9990	9990	9990	0
530	20241120	110100	1775970	9990	9990	9990	9990	0
531	20241120	110000	1775970	9990	9990	9990	9990	0
532	20241120	105900	1775970	9990	9990	9990	9990	0
533	20241120	105800	1775970	9990	9990	9990	9990	0
534	20241120	105700	1775970	9990	9990	9990	9990	0
535	20241120	105600	1775970	9990	9990	9990	9990	0
536	20241120	105500	1775970	9990	9990	9990	9990	0
537	20241120	105400	1775970	9990	9990	9990	9990	0
538	20241120	105300	1775970	9990	9990	9990	9990	0
539	20241120	105200	1775970	9990	9990	9990	9990	0
540	20241120	105100	1775970	9990	9990	9990	9990	0
541	20241120	105000	1775970	9990	9990	9990	9990	0
542	20241120	104900	1775970	9990	9990	9990	9990	0
543	20241120	104800	1775970	9990	9990	9990	9990	0
544	20241120	104700	1775970	9990	9990	9990	9990	0
545	20241120	104600	1775970	9990	9990	9990	9990	0
546	20241120	104500	1775970	9990	9990	9990	9990	0
547	20241120	104400	1775970	9990	9990	9990	9990	0
548	20241120	104300	1775970	9990	9990	9990	9990	0
549	20241120	104200	1775970	9990	9990	9990	9990	0
550	20241120	104100	1775970	9990	9990	9990	9990	0
551	20241120	104000	1775970	9990	9990	9990	9990	0
552	20241120	103900	1775970	9990	9990	9990	9990	0
553	20241120	103800	1775970	9990	9990	9990	9990	0
554	20241120	103700	1775970	9990	9990	9990	9990	0
555	20241120	103600	1775970	9990	9990	9990	9990	0
556	20241120	103500	1775970	9990	9990	9990	9990	0
557	20241120	103400	1775970	9990	9990	9990	9990	0
558	20241120	103300	1775970	9990	9990	9990	9990	0
559	20241120	103200	1775970	9990	9990	9990	9990	0
560	20241120	103100	1775970	9990	9990	9990	9990	0
561	20241120	103000	1775970	9990	9990	9990	9990	0
562	20241120	102900	1775970	9990	9990	9990	9990	0
563	20241120	102800	1775970	9990	9990	9990	9990	0
564	20241120	102700	1775970	9990	9990	9990	9990	0
565	20241120	102600	1775970	9990	9990	9990	9990	0
566	20241120	102500	1775970	9990	9990	9990	9990	0
567	20241120	102400	1775970	9990	9990	9990	9990	0
568	20241120	102300	1775970	9990	9990	9990	9990	0
569	20241120	102200	1775970	9990	9990	9990	9990	0
570	20241120	102100	1775970	9990	9990	9990	9990	0
571	20241120	102000	1775970	9990	9990	9990	9990	0
572	20241120	101900	1775970	9990	9990	9990	9990	0
573	20241120	101800	1775970	9990	9990	9990	9990	0
574	20241120	101700	1775970	9990	9990	9990	9990	0
575	20241120	101600	1775970	9990	9990	9990	9990	0
576	20241120	101500	1775970	9990	9990	9990	9990	0
577	20241120	101400	1775970	9990	9990	9990	9990	0
578	20241120	101300	1775970	9990	9990	9990	9990	0
579	20241120	101200	1775970	9990	9990	9990	9990	0
580	20241120	101100	1775970	9990	9940	9990	9940	5
581	20241120	101000	1726120	9930	9930	9930	9930	0
582	20241120	100900	1726120	9930	9930	9930	9930	0
583	20241120	100800	1726120	9930	9930	9930	9930	0
584	20241120	100700	1726120	9930	9930	9930	9930	0
585	20241120	100600	1726120	9930	9930	9930	9930	0
586	20241120	100500	1726120	9930	9930	9930	9930	0
587	20241120	100400	1726120	9930	9930	9930	9930	0
588	20241120	100300	1726120	9930	9930	9930	9930	1
589	20241120	100200	1716190	9900	9900	9900	9900	0
590	20241120	100100	1716190	9900	9900	9900	9900	0
591	20241120	100000	1716190	9900	9900	9900	9900	0
592	20241120	095900	1716190	9900	9910	9910	9900	9
593	20241120	095800	1627040	10000	10000	10000	10000	0
594	20241120	095700	1627040	10000	10000	10000	10000	0
595	20241120	095600	1627040	10000	10000	10000	10000	0
596	20241120	095500	1627040	10000	10000	10000	10000	0
597	20241120	095400	1627040	10000	10000	10000	10000	0
598	20241120	095300	1627040	10000	10000	10000	10000	0
599	20241120	095200	1627040	10000	10000	10000	10000	0
600	20241120	095100	1627040	10000	10000	10000	10000	0
601	20241120	095000	1627040	10000	10000	10000	10000	0
602	20241120	094900	1627040	10000	10000	10000	10000	0
603	20241120	094800	1627040	10000	10000	10000	10000	0
604	20241120	094700	1627040	10000	10000	10000	10000	0
605	20241120	094600	1627040	10000	10000	10000	10000	0
606	20241120	094500	1627040	10000	10000	10000	10000	0
607	20241120	094400	1627040	10000	10000	10000	10000	0
608	20241120	094300	1627040	10000	10000	10000	10000	0
609	20241120	094200	1627040	10000	10000	10000	10000	0
610	20241120	094100	1627040	10000	10000	10000	10000	0
611	20241120	094000	1627040	10000	10000	10000	10000	0
612	20241120	093900	1627040	10000	10000	10000	10000	0
613	20241120	093800	1627040	10000	10000	10000	10000	0
614	20241120	093700	1627040	10000	10000	10000	10000	0
615	20241120	093600	1627040	10000	9920	10000	9920	5
616	20241120	093500	1577120	10000	10000	10000	10000	0
617	20241120	093400	1577120	10000	10000	10000	10000	0
618	20241120	093300	1577120	10000	10000	10000	10000	0
619	20241120	093200	1577120	10000	10000	10000	10000	0
620	20241120	093100	1577120	10000	10000	10000	10000	0
621	20241120	093000	1577120	10000	10000	10000	10000	0
622	20241120	092900	1577120	10000	10000	10000	10000	0
623	20241120	092800	1577120	10000	10000	10000	10000	0
624	20241120	092700	1577120	10000	10000	10000	10000	0
625	20241120	092600	1577120	10000	10000	10000	10000	0
626	20241120	092500	1577120	10000	10000	10000	10000	0
627	20241120	092400	1577120	10000	10000	10000	10000	0
628	20241120	092300	1577120	10000	10000	10000	10000	0
629	20241120	092200	1577120	10000	10000	10000	10000	0
630	20241120	092100	1577120	10000	10000	10000	10000	0
631	20241120	092000	1577120	10000	10000	10000	10000	0
632	20241120	091900	1577120	10000	10000	10000	10000	0
633	20241120	091800	1577120	10000	9920	10000	9920	20
634	20241120	091700	1377200	9920	9920	9920	9920	0
635	20241120	091600	1377200	9920	9920	9920	9920	0
636	20241120	091500	1377200	9920	9920	9920	9920	0
637	20241120	091400	1377200	9920	9920	9920	9920	0
638	20241120	091300	1377200	9920	9920	9920	9920	0
639	20241120	091200	1377200	9920	9920	9920	9920	0
640	20241120	091100	1377200	9920	9900	9920	9900	41
641	20241120	091000	971280	9900	9900	9900	9900	1
642	20241120	090900	961380	9900	9900	9900	9900	0
643	20241120	090800	961380	9900	9980	9980	9900	87
644	20241120	090700	100000	10000	10000	10000	10000	0
645	20241120	090600	100000	10000	10000	10000	10000	0
646	20241120	090500	100000	10000	10000	10000	10000	0
647	20241120	090400	100000	10000	10000	10000	10000	0
648	20241120	090300	100000	10000	10000	10000	10000	0
649	20241120	090200	100000	10000	10000	10000	10000	0
650	20241120	090100	100000	10000	10000	10000	10000	0
651	20241120	090000	100000	10000	10000	10000	10000	10