KissMeData/024830/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190700	15721850	5790	5790	5790	5790	14
3	20241120	190600	15721850	5790	5790	5790	5790	0
4	20241120	190500	15721850	5790	5790	5790	5790	0
5	20241120	190400	15721850	5790	5790	5790	5790	0
6	20241120	190300	15721850	5790	5790	5790	5790	0
7	20241120	190200	15721850	5790	5790	5790	5790	0
8	20241120	190100	15721850	5790	5790	5790	5790	0
9	20241120	190000	15721850	5790	5790	5790	5790	0
10	20241120	185900	15721850	5790	5790	5790	5790	0
11	20241120	185800	15721850	5790	5790	5790	5790	0
12	20241120	185700	15721850	5790	5790	5790	5790	0
13	20241120	185600	15721850	5790	5790	5790	5790	0
14	20241120	185500	15721850	5790	5790	5790	5790	0
15	20241120	185400	15721850	5790	5790	5790	5790	0
16	20241120	185300	15721850	5790	5790	5790	5790	0
17	20241120	185200	15721850	5790	5790	5790	5790	0
18	20241120	185100	15721850	5790	5790	5790	5790	0
19	20241120	185000	15721850	5790	5790	5790	5790	0
20	20241120	184900	15721850	5790	5790	5790	5790	0
21	20241120	184800	15721850	5790	5790	5790	5790	0
22	20241120	184700	15721850	5790	5790	5790	5790	0
23	20241120	184600	15721850	5790	5790	5790	5790	0
24	20241120	184500	15721850	5790	5790	5790	5790	0
25	20241120	184400	15721850	5790	5790	5790	5790	0
26	20241120	184300	15721850	5790	5790	5790	5790	0
27	20241120	184200	15721850	5790	5790	5790	5790	0
28	20241120	184100	15721850	5790	5790	5790	5790	0
29	20241120	184000	15721850	5790	5790	5790	5790	0
30	20241120	183900	15721850	5790	5790	5790	5790	0
31	20241120	183800	15721850	5790	5790	5790	5790	0
32	20241120	183700	15721850	5790	5790	5790	5790	14
33	20241120	183600	15721850	5790	5790	5790	5790	0
34	20241120	183500	15721850	5790	5790	5790	5790	0
35	20241120	183400	15721850	5790	5790	5790	5790	0
36	20241120	183300	15721850	5790	5790	5790	5790	0
37	20241120	183200	15721850	5790	5790	5790	5790	0
38	20241120	183100	15721850	5790	5790	5790	5790	0
39	20241120	183000	15721850	5790	5790	5790	5790	0
40	20241120	182900	15721850	5790	5790	5790	5790	0
41	20241120	182800	15721850	5790	5790	5790	5790	0
42	20241120	182700	15721850	5790	5790	5790	5790	0
43	20241120	182600	15721850	5790	5790	5790	5790	0
44	20241120	182500	15721850	5790	5790	5790	5790	0
45	20241120	182400	15721850	5790	5790	5790	5790	0
46	20241120	182300	15721850	5790	5790	5790	5790	0
47	20241120	182200	15721850	5790	5790	5790	5790	0
48	20241120	182100	15721850	5790	5790	5790	5790	0
49	20241120	182000	15721850	5790	5790	5790	5790	0
50	20241120	181900	15721850	5790	5790	5790	5790	0
51	20241120	181800	15721850	5790	5790	5790	5790	0
52	20241120	181700	15721850	5790	5790	5790	5790	0
53	20241120	181600	15721850	5790	5790	5790	5790	0
54	20241120	181500	15721850	5790	5790	5790	5790	0
55	20241120	181400	15721850	5790	5790	5790	5790	0
56	20241120	181300	15721850	5790	5790	5790	5790	0
57	20241120	181200	15721850	5790	5790	5790	5790	0
58	20241120	181100	15721850	5790	5790	5790	5790	0
59	20241120	181000	15721850	5790	5790	5790	5790	0
60	20241120	180900	15721850	5790	5790	5790	5790	0
61	20241120	180800	15721850	5790	5790	5790	5790	0
62	20241120	180700	15721850	5790	5790	5790	5790	14
63	20241120	180600	15721850	5790	5790	5790	5790	0
64	20241120	180500	15721850	5790	5790	5790	5790	0
65	20241120	180400	15721850	5790	5790	5790	5790	0
66	20241120	180300	15721850	5790	5790	5790	5790	0
67	20241120	180200	15721850	5790	5790	5790	5790	0
68	20241120	180100	15721850	5790	5790	5790	5790	0
69	20241120	180000	15721850	5790	5790	5790	5790	0
70	20241120	175900	15721850	5790	5790	5790	5790	0
71	20241120	175800	15721850	5790	5790	5790	5790	0
72	20241120	175700	15721850	5790	5790	5790	5790	0
73	20241120	175600	15721850	5790	5790	5790	5790	0
74	20241120	175500	15721850	5790	5790	5790	5790	0
75	20241120	175400	15721850	5790	5790	5790	5790	0
76	20241120	175300	15721850	5790	5790	5790	5790	0
77	20241120	175200	15721850	5790	5790	5790	5790	0
78	20241120	175100	15721850	5790	5790	5790	5790	0
79	20241120	175000	15721850	5790	5790	5790	5790	0
80	20241120	174900	15721850	5790	5790	5790	5790	0
81	20241120	174800	15721850	5790	5790	5790	5790	0
82	20241120	174700	15721850	5790	5790	5790	5790	0
83	20241120	174600	15721850	5790	5790	5790	5790	0
84	20241120	174500	15721850	5790	5790	5790	5790	0
85	20241120	174400	15721850	5790	5790	5790	5790	0
86	20241120	174300	15721850	5790	5790	5790	5790	0
87	20241120	174200	15721850	5790	5790	5790	5790	0
88	20241120	174100	15721850	5790	5790	5790	5790	0
89	20241120	174000	15721850	5790	5790	5790	5790	0
90	20241120	173900	15721850	5790	5790	5790	5790	0
91	20241120	173800	15721850	5790	5790	5790	5790	0
92	20241120	173700	15721850	5790	5790	5790	5790	14
93	20241120	173600	15721850	5790	5790	5790	5790	0
94	20241120	173500	15721850	5790	5790	5790	5790	0
95	20241120	173400	15721850	5790	5790	5790	5790	0
96	20241120	173300	15721850	5790	5790	5790	5790	0
97	20241120	173200	15721850	5790	5790	5790	5790	0
98	20241120	173100	15721850	5790	5790	5790	5790	0
99	20241120	173000	15721850	5790	5790	5790	5790	0
100	20241120	172900	15721850	5790	5790	5790	5790	0
101	20241120	172800	15721850	5790	5790	5790	5790	0
102	20241120	172700	15721850	5790	5790	5790	5790	0
103	20241120	172600	15721850	5790	5790	5790	5790	0
104	20241120	172500	15721850	5790	5790	5790	5790	0
105	20241120	172400	15721850	5790	5790	5790	5790	0
106	20241120	172300	15721850	5790	5790	5790	5790	0
107	20241120	172200	15721850	5790	5790	5790	5790	0
108	20241120	172100	15721850	5790	5790	5790	5790	0
109	20241120	172000	15721850	5790	5790	5790	5790	0
110	20241120	171900	15721850	5790	5790	5790	5790	0
111	20241120	171800	15721850	5790	5790	5790	5790	0
112	20241120	171700	15721850	5790	5790	5790	5790	0
113	20241120	171600	15721850	5790	5790	5790	5790	0
114	20241120	171500	15721850	5790	5790	5790	5790	0
115	20241120	171400	15721850	5790	5790	5790	5790	0
116	20241120	171300	15721850	5790	5790	5790	5790	0
117	20241120	171200	15721850	5790	5790	5790	5790	0
118	20241120	171100	15721850	5790	5790	5790	5790	0
119	20241120	171000	15721850	5790	5790	5790	5790	0
120	20241120	170900	15721850	5790	5790	5790	5790	0
121	20241120	170800	15721850	5790	5790	5790	5790	0
122	20241120	170700	15721850	5790	5790	5790	5790	14
123	20241120	170600	15721850	5790	5790	5790	5790	0
124	20241120	170500	15721850	5790	5790	5790	5790	0
125	20241120	170400	15721850	5790	5790	5790	5790	0
126	20241120	170300	15721850	5790	5790	5790	5790	0
127	20241120	170200	15721850	5790	5790	5790	5790	0
128	20241120	170100	15721850	5790	5790	5790	5790	0
129	20241120	170000	15721850	5790	5790	5790	5790	0
130	20241120	165900	15721850	5790	5790	5790	5790	0
131	20241120	165800	15721850	5790	5790	5790	5790	0
132	20241120	165700	15721850	5790	5790	5790	5790	0
133	20241120	165600	15721850	5790	5790	5790	5790	0
134	20241120	165500	15721850	5790	5790	5790	5790	0
135	20241120	165400	15721850	5790	5790	5790	5790	0
136	20241120	165300	15721850	5790	5790	5790	5790	0
137	20241120	165200	15721850	5790	5790	5790	5790	0
138	20241120	165100	15721850	5790	5790	5790	5790	0
139	20241120	165000	15721850	5790	5790	5790	5790	0
140	20241120	164900	15721850	5790	5790	5790	5790	0
141	20241120	164800	15721850	5790	5790	5790	5790	0
142	20241120	164700	15721850	5790	5790	5790	5790	0
143	20241120	164600	15721850	5790	5790	5790	5790	0
144	20241120	164500	15721850	5790	5790	5790	5790	0
145	20241120	164400	15721850	5790	5790	5790	5790	0
146	20241120	164300	15721850	5790	5790	5790	5790	0
147	20241120	164200	15721850	5790	5790	5790	5790	0
148	20241120	164100	15721850	5790	5790	5790	5790	0
149	20241120	164000	15721850	5790	5790	5790	5790	0
150	20241120	163900	15721850	5790	5790	5790	5790	0
151	20241120	163800	15721850	5790	5790	5790	5790	0
152	20241120	163700	15721850	5790	5790	5790	5790	14
153	20241120	163600	15721850	5790	5790	5790	5790	0
154	20241120	163500	15721850	5790	5790	5790	5790	0
155	20241120	163400	15721850	5790	5790	5790	5790	0
156	20241120	163300	15721850	5790	5790	5790	5790	0
157	20241120	163200	15721850	5790	5790	5790	5790	0
158	20241120	163100	15721850	5790	5790	5790	5790	0
159	20241120	163000	15721850	5790	5790	5790	5790	0
160	20241120	162900	15721850	5790	5790	5790	5790	0
161	20241120	162800	15721850	5790	5790	5790	5790	0
162	20241120	162700	15721850	5790	5790	5790	5790	0
163	20241120	162600	15721850	5790	5790	5790	5790	0
164	20241120	162500	15721850	5790	5790	5790	5790	0
165	20241120	162400	15721850	5790	5790	5790	5790	0
166	20241120	162300	15721850	5790	5790	5790	5790	0
167	20241120	162200	15721850	5790	5790	5790	5790	0
168	20241120	162100	15721850	5790	5790	5790	5790	0
169	20241120	162000	15721850	5790	5790	5790	5790	0
170	20241120	161900	15721850	5790	5790	5790	5790	0
171	20241120	161800	15721850	5790	5790	5790	5790	0
172	20241120	161700	15721850	5790	5790	5790	5790	0
173	20241120	161600	15721850	5790	5790	5790	5790	0
174	20241120	161500	15721850	5790	5790	5790	5790	0
175	20241120	161400	15721850	5790	5790	5790	5790	0
176	20241120	161300	15721850	5790	5790	5790	5790	0
177	20241120	161200	15721850	5790	5790	5790	5790	0
178	20241120	161100	15721850	5790	5790	5790	5790	0
179	20241120	161000	15721850	5790	5790	5790	5790	0
180	20241120	160900	15721850	5790	5790	5790	5790	0
181	20241120	160800	15721850	5790	5790	5790	5790	0
182	20241120	160700	15721850	5790	5790	5790	5790	14
183	20241120	160600	15721850	5790	5790	5790	5790	0
184	20241120	160500	15721850	5790	5790	5790	5790	0
185	20241120	160400	15721850	5790	5790	5790	5790	0
186	20241120	160300	15721850	5790	5790	5790	5790	0
187	20241120	160200	15721850	5790	5790	5790	5790	0
188	20241120	160100	15721850	5790	5790	5790	5790	0
189	20241120	160000	15721850	5790	5790	5790	5790	0
190	20241120	155900	15721850	5790	5790	5790	5790	0
191	20241120	155800	15721850	5790	5790	5790	5790	0
192	20241120	155700	15721850	5790	5790	5790	5790	0
193	20241120	155600	15721850	5790	5790	5790	5790	0
194	20241120	155500	15721850	5790	5790	5790	5790	0
195	20241120	155400	15721850	5790	5790	5790	5790	0
196	20241120	155300	15721850	5790	5790	5790	5790	0
197	20241120	155200	15721850	5790	5790	5790	5790	0
198	20241120	155100	15721850	5790	5790	5790	5790	0
199	20241120	155000	15721850	5790	5790	5790	5790	0
200	20241120	154900	15721850	5790	5790	5790	5790	0
201	20241120	154800	15721850	5790	5790	5790	5790	0
202	20241120	154700	15721850	5790	5790	5790	5790	0
203	20241120	154600	15721850	5790	5790	5790	5790	0
204	20241120	154500	15721850	5790	5790	5790	5790	0
205	20241120	154400	15721850	5790	5790	5790	5790	0
206	20241120	154300	15721850	5790	5790	5790	5790	0
207	20241120	154200	15721850	5790	5790	5790	5790	0
208	20241120	154100	15721850	5790	5790	5790	5790	0
209	20241120	154000	15721850	5790	5790	5790	5790	0
210	20241120	153900	15721850	5790	5790	5790	5790	0
211	20241120	153800	15721850	5790	5790	5790	5790	0
212	20241120	153700	15721850	5790	5790	5790	5790	14
213	20241120	153600	15721850	5790	5790	5790	5790	0
214	20241120	153500	15721850	5790	5790	5790	5790	0
215	20241120	153400	15721850	5790	5790	5790	5790	0
216	20241120	153300	15721850	5790	5790	5790	5790	0
217	20241120	153200	15721850	5790	5790	5790	5790	0
218	20241120	153100	15721850	5790	5790	5790	5790	0
219	20241120	153000	15721850	5790	5790	5790	5790	14
220	20241120	152900	15640790	5800	5800	5800	5800	0
221	20241120	152800	15640790	5800	5800	5800	5800	0
222	20241120	152700	15640790	5800	5800	5800	5800	0
223	20241120	152600	15640790	5800	5800	5800	5800	0
224	20241120	152500	15640790	5800	5800	5800	5800	0
225	20241120	152400	15640790	5800	5800	5800	5800	0
226	20241120	152300	15640790	5800	5800	5800	5800	0
227	20241120	152200	15640790	5800	5800	5800	5800	0
228	20241120	152100	15640790	5800	5800	5800	5800	0
229	20241120	152000	15640790	5800	5800	5800	5800	0
230	20241120	151900	15640790	5800	5800	5800	5800	0
231	20241120	151800	15640790	5800	5800	5800	5800	0
232	20241120	151700	15640790	5800	5800	5800	5800	0
233	20241120	151600	15640790	5800	5800	5800	5800	0
234	20241120	151500	15640790	5800	5800	5800	5800	0
235	20241120	151400	15640790	5800	5800	5800	5800	0
236	20241120	151300	15640790	5800	5800	5800	5800	0
237	20241120	151200	15640790	5800	5800	5800	5800	0
238	20241120	151100	15640790	5800	5800	5800	5800	0
239	20241120	151000	15640790	5800	5800	5800	5800	0
240	20241120	150900	15640790	5800	5800	5800	5800	106
241	20241120	150800	15025990	5800	5800	5800	5800	0
242	20241120	150700	15025990	5800	5800	5800	5800	0
243	20241120	150600	15025990	5800	5800	5800	5800	0
244	20241120	150500	15025990	5800	5800	5800	5800	0
245	20241120	150400	15025990	5800	5800	5800	5800	0
246	20241120	150300	15025990	5800	5800	5800	5800	0
247	20241120	150200	15025990	5800	5800	5800	5800	0
248	20241120	150100	15025990	5800	5800	5800	5800	0
249	20241120	150000	15025990	5800	5800	5800	5800	0
250	20241120	145900	15025990	5800	5800	5800	5800	0
251	20241120	145800	15025990	5800	5800	5800	5800	0
252	20241120	145700	15025990	5800	5800	5800	5800	0
253	20241120	145600	15025990	5800	5800	5800	5800	0
254	20241120	145500	15025990	5800	5800	5800	5800	0
255	20241120	145400	15025990	5800	5800	5800	5800	0
256	20241120	145300	15025990	5800	5800	5800	5800	0
257	20241120	145200	15025990	5800	5800	5800	5800	0
258	20241120	145100	15025990	5800	5800	5800	5800	0
259	20241120	145000	15025990	5800	5800	5800	5800	0
260	20241120	144900	15025990	5800	5800	5800	5800	0
261	20241120	144800	15025990	5800	5800	5800	5800	0
262	20241120	144700	15025990	5800	5800	5800	5800	0
263	20241120	144600	15025990	5800	5800	5800	5800	0
264	20241120	144500	15025990	5800	5800	5800	5800	0
265	20241120	144400	15025990	5800	5800	5800	5800	0
266	20241120	144300	15025990	5800	5800	5800	5800	0
267	20241120	144200	15025990	5800	5800	5800	5800	0
268	20241120	144100	15025990	5800	5800	5800	5800	0
269	20241120	144000	15025990	5800	5800	5800	5800	0
270	20241120	143900	15025990	5800	5800	5800	5800	0
271	20241120	143800	15025990	5800	5800	5800	5800	0
272	20241120	143700	15025990	5800	5800	5800	5800	0
273	20241120	143600	15025990	5800	5800	5800	5800	0
274	20241120	143500	15025990	5800	5800	5800	5800	0
275	20241120	143400	15025990	5800	5800	5800	5800	0
276	20241120	143300	15025990	5800	5800	5800	5800	0
277	20241120	143200	15025990	5800	5800	5800	5800	0
278	20241120	143100	15025990	5800	5800	5800	5800	0
279	20241120	143000	15025990	5800	5800	5800	5800	0
280	20241120	142900	15025990	5800	5800	5800	5800	0
281	20241120	142800	15025990	5800	5800	5800	5800	4
282	20241120	142700	15002790	5800	5800	5800	5800	0
283	20241120	142600	15002790	5800	5800	5800	5800	0
284	20241120	142500	15002790	5800	5800	5800	5800	0
285	20241120	142400	15002790	5800	5800	5800	5800	0
286	20241120	142300	15002790	5800	5800	5800	5800	0
287	20241120	142200	15002790	5800	5800	5800	5800	0
288	20241120	142100	15002790	5800	5800	5800	5800	0
289	20241120	142000	15002790	5800	5800	5800	5800	0
290	20241120	141900	15002790	5800	5800	5800	5800	0
291	20241120	141800	15002790	5800	5800	5800	5800	0
292	20241120	141700	15002790	5800	5800	5800	5800	0
293	20241120	141600	15002790	5800	5800	5800	5800	0
294	20241120	141500	15002790	5800	5800	5800	5800	0
295	20241120	141400	15002790	5800	5800	5800	5800	0
296	20241120	141300	15002790	5800	5800	5800	5800	0
297	20241120	141200	15002790	5800	5800	5800	5800	0
298	20241120	141100	15002790	5800	5800	5800	5800	0
299	20241120	141000	15002790	5800	5800	5800	5800	0
300	20241120	140900	15002790	5800	5800	5800	5800	0
301	20241120	140800	15002790	5800	5800	5800	5800	0
302	20241120	140700	15002790	5800	5800	5800	5800	0
303	20241120	140600	15002790	5800	5800	5800	5800	0
304	20241120	140500	15002790	5800	5800	5800	5800	0
305	20241120	140400	15002790	5800	5800	5800	5800	0
306	20241120	140300	15002790	5800	5800	5800	5800	0
307	20241120	140200	15002790	5800	5800	5800	5800	0
308	20241120	140100	15002790	5800	5800	5800	5800	0
309	20241120	140000	15002790	5800	5800	5800	5800	0
310	20241120	135900	15002790	5800	5800	5800	5800	0
311	20241120	135800	15002790	5800	5800	5800	5800	0
312	20241120	135700	15002790	5800	5800	5800	5800	0
313	20241120	135600	15002790	5800	5800	5800	5800	0
314	20241120	135500	15002790	5800	5800	5800	5800	0
315	20241120	135400	15002790	5800	5800	5800	5800	0
316	20241120	135300	15002790	5800	5800	5800	5800	0
317	20241120	135200	15002790	5800	5800	5800	5800	0
318	20241120	135100	15002790	5800	5800	5800	5800	0
319	20241120	135000	15002790	5800	5800	5800	5800	0
320	20241120	134900	15002790	5800	5800	5800	5800	0
321	20241120	134800	15002790	5800	5800	5800	5800	0
322	20241120	134700	15002790	5800	5800	5800	5800	0
323	20241120	134600	15002790	5800	5800	5800	5800	0
324	20241120	134500	15002790	5800	5800	5800	5800	0
325	20241120	134400	15002790	5800	5800	5800	5800	0
326	20241120	134300	15002790	5800	5800	5800	5800	0
327	20241120	134200	15002790	5800	5800	5800	5800	0
328	20241120	134100	15002790	5800	5800	5800	5800	0
329	20241120	134000	15002790	5800	5800	5800	5800	0
330	20241120	133900	15002790	5800	5800	5800	5800	0
331	20241120	133800	15002790	5800	5800	5800	5800	0
332	20241120	133700	15002790	5800	5800	5800	5800	0
333	20241120	133600	15002790	5800	5800	5800	5800	0
334	20241120	133500	15002790	5800	5800	5800	5800	0
335	20241120	133400	15002790	5800	5800	5800	5800	0
336	20241120	133300	15002790	5800	5800	5800	5800	0
337	20241120	133200	15002790	5800	5800	5800	5800	0
338	20241120	133100	15002790	5800	5800	5800	5800	0
339	20241120	133000	15002790	5800	5800	5800	5800	0
340	20241120	132900	15002790	5800	5800	5800	5800	0
341	20241120	132800	15002790	5800	5800	5800	5800	0
342	20241120	132700	15002790	5800	5800	5800	5800	0
343	20241120	132600	15002790	5800	5800	5800	5800	0
344	20241120	132500	15002790	5800	5800	5800	5800	0
345	20241120	132400	15002790	5800	5800	5800	5800	0
346	20241120	132300	15002790	5800	5800	5800	5800	0
347	20241120	132200	15002790	5800	5800	5800	5800	0
348	20241120	132100	15002790	5800	5800	5800	5800	0
349	20241120	132000	15002790	5800	5800	5800	5800	0
350	20241120	131900	15002790	5800	5800	5800	5800	0
351	20241120	131800	15002790	5800	5800	5800	5800	0
352	20241120	131700	15002790	5800	5800	5800	5800	0
353	20241120	131600	15002790	5800	5800	5800	5800	0
354	20241120	131500	15002790	5800	5800	5800	5800	0
355	20241120	131400	15002790	5800	5800	5800	5800	0
356	20241120	131300	15002790	5800	5800	5800	5800	0
357	20241120	131200	15002790	5800	5800	5800	5800	0
358	20241120	131100	15002790	5800	5800	5800	5800	0
359	20241120	131000	15002790	5800	5800	5800	5800	0
360	20241120	130900	15002790	5800	5800	5800	5800	0
361	20241120	130800	15002790	5800	5800	5800	5800	0
362	20241120	130700	15002790	5800	5800	5800	5800	0
363	20241120	130600	15002790	5800	5800	5800	5800	10
364	20241120	130500	14944790	5800	5800	5800	5800	0
365	20241120	130400	14944790	5800	5800	5800	5800	0
366	20241120	130300	14944790	5800	5800	5800	5800	0
367	20241120	130200	14944790	5800	5800	5800	5800	0
368	20241120	130100	14944790	5800	5800	5800	5800	0
369	20241120	130000	14944790	5800	5800	5800	5800	0
370	20241120	125900	14944790	5800	5800	5800	5800	0
371	20241120	125800	14944790	5800	5800	5800	5800	0
372	20241120	125700	14944790	5800	5800	5800	5800	0
373	20241120	125600	14944790	5800	5800	5800	5800	0
374	20241120	125500	14944790	5800	5800	5800	5800	0
375	20241120	125400	14944790	5800	5800	5800	5800	0
376	20241120	125300	14944790	5800	5800	5800	5800	0
377	20241120	125200	14944790	5800	5800	5800	5800	0
378	20241120	125100	14944790	5800	5800	5800	5800	0
379	20241120	125000	14944790	5800	5800	5800	5800	0
380	20241120	124900	14944790	5800	5800	5800	5800	0
381	20241120	124800	14944790	5800	5800	5800	5800	0
382	20241120	124700	14944790	5800	5800	5800	5800	0
383	20241120	124600	14944790	5800	5800	5800	5800	0
384	20241120	124500	14944790	5800	5800	5800	5800	0
385	20241120	124400	14944790	5800	5800	5800	5800	0
386	20241120	124300	14944790	5800	5800	5800	5800	0
387	20241120	124200	14944790	5800	5800	5800	5800	0
388	20241120	124100	14944790	5800	5800	5800	5800	0
389	20241120	124000	14944790	5800	5800	5800	5800	0
390	20241120	123900	14944790	5800	5800	5800	5800	0
391	20241120	123800	14944790	5800	5800	5800	5800	0
392	20241120	123700	14944790	5800	5800	5800	5800	0
393	20241120	123600	14944790	5800	5800	5800	5800	0
394	20241120	123500	14944790	5800	5800	5800	5800	0
395	20241120	123400	14944790	5800	5800	5800	5800	0
396	20241120	123300	14944790	5800	5800	5800	5800	0
397	20241120	123200	14944790	5800	5800	5800	5800	0
398	20241120	123100	14944790	5800	5800	5800	5800	0
399	20241120	123000	14944790	5800	5800	5800	5800	0
400	20241120	122900	14944790	5800	5800	5800	5800	0
401	20241120	122800	14944790	5800	5800	5800	5800	0
402	20241120	122700	14944790	5800	5800	5800	5800	0
403	20241120	122600	14944790	5800	5800	5800	5800	0
404	20241120	122500	14944790	5800	5800	5800	5800	0
405	20241120	122400	14944790	5800	5800	5800	5800	0
406	20241120	122300	14944790	5800	5800	5800	5800	0
407	20241120	122200	14944790	5800	5800	5800	5800	0
408	20241120	122100	14944790	5800	5800	5800	5800	0
409	20241120	122000	14944790	5800	5800	5800	5800	0
410	20241120	121900	14944790	5800	5800	5800	5800	0
411	20241120	121800	14944790	5800	5800	5800	5800	0
412	20241120	121700	14944790	5800	5800	5800	5800	0
413	20241120	121600	14944790	5800	5800	5800	5800	0
414	20241120	121500	14944790	5800	5800	5800	5800	0
415	20241120	121400	14944790	5800	5800	5800	5800	0
416	20241120	121300	14944790	5800	5800	5800	5800	0
417	20241120	121200	14944790	5800	5800	5800	5800	0
418	20241120	121100	14944790	5800	5800	5800	5800	0
419	20241120	121000	14944790	5800	5800	5800	5800	0
420	20241120	120900	14944790	5800	5800	5800	5800	1
421	20241120	120800	14938990	5770	5770	5770	5770	0
422	20241120	120700	14938990	5770	5770	5770	5770	2
423	20241120	120600	14927450	5770	5770	5770	5770	0
424	20241120	120500	14927450	5770	5770	5770	5770	0
425	20241120	120400	14927450	5770	5770	5770	5770	0
426	20241120	120300	14927450	5770	5770	5770	5770	0
427	20241120	120200	14927450	5770	5770	5770	5770	0
428	20241120	120100	14927450	5770	5770	5770	5770	0
429	20241120	120000	14927450	5770	5770	5770	5770	0
430	20241120	115900	14927450	5770	5770	5770	5770	0
431	20241120	115800	14927450	5770	5770	5770	5770	0
432	20241120	115700	14927450	5770	5770	5770	5770	139
433	20241120	115600	14125420	5770	5770	5770	5770	400
434	20241120	115500	11817420	5770	5770	5770	5770	0
435	20241120	115400	11817420	5770	5770	5770	5770	0
436	20241120	115300	11817420	5770	5770	5770	5770	0
437	20241120	115200	11817420	5770	5770	5770	5770	0
438	20241120	115100	11817420	5770	5770	5770	5770	0
439	20241120	115000	11817420	5770	5770	5770	5770	0
440	20241120	114900	11817420	5770	5770	5770	5770	0
441	20241120	114800	11817420	5770	5770	5770	5770	0
442	20241120	114700	11817420	5770	5770	5770	5770	0
443	20241120	114600	11817420	5770	5770	5770	5770	0
444	20241120	114500	11817420	5770	5770	5770	5770	50
445	20241120	114400	11528920	5770	5770	5770	5770	0
446	20241120	114300	11528920	5770	5770	5770	5770	0
447	20241120	114200	11528920	5770	5770	5770	5770	0
448	20241120	114100	11528920	5770	5770	5770	5770	0
449	20241120	114000	11528920	5770	5770	5770	5770	0
450	20241120	113900	11528920	5770	5770	5770	5770	0
451	20241120	113800	11528920	5770	5770	5770	5770	0
452	20241120	113700	11528920	5770	5770	5770	5770	0
453	20241120	113600	11528920	5770	5770	5770	5770	0
454	20241120	113500	11528920	5770	5770	5770	5770	0
455	20241120	113400	11528920	5770	5770	5770	5770	0
456	20241120	113300	11528920	5770	5770	5770	5770	0
457	20241120	113200	11528920	5770	5770	5770	5770	0
458	20241120	113100	11528920	5770	5770	5770	5770	0
459	20241120	113000	11528920	5770	5770	5770	5770	0
460	20241120	112900	11528920	5770	5770	5770	5770	0
461	20241120	112800	11528920	5770	5770	5770	5770	0
462	20241120	112700	11528920	5770	5770	5770	5770	0
463	20241120	112600	11528920	5770	5770	5770	5770	0
464	20241120	112500	11528920	5770	5770	5770	5770	0
465	20241120	112400	11528920	5770	5770	5770	5770	0
466	20241120	112300	11528920	5770	5770	5770	5770	0
467	20241120	112200	11528920	5770	5770	5770	5770	0
468	20241120	112100	11528920	5770	5770	5770	5770	0
469	20241120	112000	11528920	5770	5770	5770	5770	0
470	20241120	111900	11528920	5770	5770	5770	5770	0
471	20241120	111800	11528920	5770	5770	5770	5770	0
472	20241120	111700	11528920	5770	5770	5770	5770	0
473	20241120	111600	11528920	5770	5770	5770	5770	0
474	20241120	111500	11528920	5770	5770	5770	5770	257
475	20241120	111400	10046030	5800	5800	5800	5800	0
476	20241120	111300	10046030	5800	5800	5800	5800	0
477	20241120	111200	10046030	5800	5800	5800	5800	0
478	20241120	111100	10046030	5800	5800	5800	5800	0
479	20241120	111000	10046030	5800	5800	5800	5800	0
480	20241120	110900	10046030	5800	5800	5800	5800	0
481	20241120	110800	10046030	5800	5800	5800	5800	0
482	20241120	110700	10046030	5800	5800	5800	5800	0
483	20241120	110600	10046030	5800	5800	5800	5800	0
484	20241120	110500	10046030	5800	5800	5800	5800	0
485	20241120	110400	10046030	5800	5800	5800	5800	0
486	20241120	110300	10046030	5800	5800	5800	5800	0
487	20241120	110200	10046030	5800	5800	5800	5800	0
488	20241120	110100	10046030	5800	5800	5800	5800	0
489	20241120	110000	10046030	5800	5800	5800	5800	0
490	20241120	105900	10046030	5800	5800	5800	5800	0
491	20241120	105800	10046030	5800	5800	5800	5800	0
492	20241120	105700	10046030	5800	5800	5800	5800	0
493	20241120	105600	10046030	5800	5800	5800	5800	186
494	20241120	105500	8967230	5800	5800	5800	5800	0
495	20241120	105400	8967230	5800	5800	5800	5800	0
496	20241120	105300	8967230	5800	5800	5800	5800	0
497	20241120	105200	8967230	5800	5800	5800	5800	0
498	20241120	105100	8967230	5800	5800	5800	5800	0
499	20241120	105000	8967230	5800	5800	5800	5800	0
500	20241120	104900	8967230	5800	5800	5800	5800	0
501	20241120	104800	8967230	5800	5800	5800	5800	0
502	20241120	104700	8967230	5800	5800	5800	5800	0
503	20241120	104600	8967230	5800	5800	5800	5800	0
504	20241120	104500	8967230	5800	5800	5800	5800	0
505	20241120	104400	8967230	5800	5800	5800	5800	0
506	20241120	104300	8967230	5800	5800	5800	5800	0
507	20241120	104200	8967230	5800	5800	5800	5800	0
508	20241120	104100	8967230	5800	5800	5800	5800	0
509	20241120	104000	8967230	5800	5800	5800	5800	0
510	20241120	103900	8967230	5800	5800	5800	5800	0
511	20241120	103800	8967230	5800	5800	5800	5800	0
512	20241120	103700	8967230	5800	5800	5800	5800	0
513	20241120	103600	8967230	5800	5800	5800	5800	0
514	20241120	103500	8967230	5800	5800	5800	5800	0
515	20241120	103400	8967230	5800	5800	5800	5800	0
516	20241120	103300	8967230	5800	5800	5800	5800	0
517	20241120	103200	8967230	5800	5800	5800	5800	0
518	20241120	103100	8967230	5800	5800	5800	5800	0
519	20241120	103000	8967230	5800	5800	5800	5800	0
520	20241120	102900	8967230	5800	5800	5800	5800	0
521	20241120	102800	8967230	5800	5800	5800	5800	0
522	20241120	102700	8967230	5800	5800	5800	5800	0
523	20241120	102600	8967230	5800	5800	5800	5800	0
524	20241120	102500	8967230	5800	5800	5800	5800	0
525	20241120	102400	8967230	5800	5800	5800	5800	0
526	20241120	102300	8967230	5800	5800	5800	5800	0
527	20241120	102200	8967230	5800	5800	5800	5800	0
528	20241120	102100	8967230	5800	5800	5800	5800	0
529	20241120	102000	8967230	5800	5800	5800	5800	0
530	20241120	101900	8967230	5800	5800	5800	5800	0
531	20241120	101800	8967230	5800	5800	5800	5800	0
532	20241120	101700	8967230	5800	5800	5800	5800	0
533	20241120	101600	8967230	5800	5800	5800	5800	0
534	20241120	101500	8967230	5800	5800	5800	5800	0
535	20241120	101400	8967230	5800	5800	5800	5800	0
536	20241120	101300	8967230	5800	5800	5800	5800	0
537	20241120	101200	8967230	5800	5800	5800	5800	0
538	20241120	101100	8967230	5800	5800	5800	5800	0
539	20241120	101000	8967230	5800	5800	5800	5800	0
540	20241120	100900	8967230	5800	5800	5800	5800	0
541	20241120	100800	8967230	5800	5800	5800	5800	0
542	20241120	100700	8967230	5800	5800	5800	5800	0
543	20241120	100600	8967230	5800	5800	5800	5800	0
544	20241120	100500	8967230	5800	5800	5800	5800	400
545	20241120	100400	6647230	5800	5800	5800	5800	0
546	20241120	100300	6647230	5800	5800	5800	5800	0
547	20241120	100200	6647230	5800	5800	5800	5800	0
548	20241120	100100	6647230	5800	5800	5800	5800	0
549	20241120	100000	6647230	5800	5800	5800	5800	0
550	20241120	095900	6647230	5800	5800	5800	5800	0
551	20241120	095800	6647230	5800	5800	5800	5800	0
552	20241120	095700	6647230	5800	5800	5800	5800	417
553	20241120	095600	4228630	5800	5800	5800	5800	0
554	20241120	095500	4228630	5800	5800	5800	5800	163
555	20241120	095400	3283230	5800	5800	5800	5800	0
556	20241120	095300	3283230	5800	5800	5800	5800	0
557	20241120	095200	3283230	5800	5800	5800	5800	0
558	20241120	095100	3283230	5800	5800	5800	5800	0
559	20241120	095000	3283230	5800	5800	5800	5800	0
560	20241120	094900	3283230	5800	5800	5800	5800	0
561	20241120	094800	3283230	5800	5800	5800	5800	0
562	20241120	094700	3283230	5800	5810	5810	5800	110
563	20241120	094600	2644230	5820	5820	5820	5820	0
564	20241120	094500	2644230	5820	5820	5820	5820	0
565	20241120	094400	2644230	5820	5820	5820	5820	0
566	20241120	094300	2644230	5820	5820	5820	5820	0
567	20241120	094200	2644230	5820	5820	5820	5820	0
568	20241120	094100	2644230	5820	5820	5820	5820	0
569	20241120	094000	2644230	5820	5820	5820	5820	0
570	20241120	093900	2644230	5820	5820	5820	5820	0
571	20241120	093800	2644230	5820	5820	5820	5820	0
572	20241120	093700	2644230	5820	5820	5820	5820	0
573	20241120	093600	2644230	5820	5820	5820	5820	0
574	20241120	093500	2644230	5820	5820	5820	5820	1
575	20241120	093400	2638410	5810	5810	5810	5810	0
576	20241120	093300	2638410	5810	5810	5810	5810	0
577	20241120	093200	2638410	5810	5810	5810	5810	0
578	20241120	093100	2638410	5810	5810	5810	5810	0
579	20241120	093000	2638410	5810	5810	5810	5810	0
580	20241120	092900	2638410	5810	5810	5810	5810	0
581	20241120	092800	2638410	5810	5810	5810	5810	0
582	20241120	092700	2638410	5810	5820	5820	5810	435
583	20241120	092600	110930	5810	5810	5810	5810	8
584	20241120	092500	64450	5850	5850	5850	5850	0
585	20241120	092400	64450	5850	5850	5850	5850	10
586	20241120	092300	5950	5950	5950	5950	5950	0
587	20241120	092200	5950	5950	5950	5950	5950	0
588	20241120	092100	5950	5950	5950	5950	5950	0
589	20241120	092000	5950	5950	5950	5950	5950	0
590	20241120	091900	5950	5950	5950	5950	5950	0
591	20241120	091800	5950	5950	5950	5950	5950	0
592	20241120	091700	5950	5950	5950	5950	5950	0
593	20241120	091600	5950	5950	5950	5950	5950	0
594	20241120	091500	5950	5950	5950	5950	5950	0
595	20241120	091400	5950	5950	5950	5950	5950	0
596	20241120	091300	5950	5950	5950	5950	5950	0
597	20241120	091200	5950	5950	5950	5950	5950	0
598	20241120	091100	5950	5950	5950	5950	5950	0
599	20241120	091000	5950	5950	5950	5950	5950	1
600	20241120	090900	0	5800	5800	5800	5800	0
601	20241120	090800	0	5800	5800	5800	5800	0
602	20241120	090700	0	5800	5800	5800	5800	0
603	20241120	090600	0	5800	5800	5800	5800	0
604	20241120	090500	0	5800	5800	5800	5800	0
605	20241120	090400	0	5800	5800	5800	5800	0
606	20241120	090300	0	5800	5800	5800	5800	0
607	20241120	090200	0	5800	5800	5800	5800	0
608	20241120	090100	0	5800	5800	5800	5800	0
609	20241120	090000	0	5800	5800	5800	5800	0