KissMeData/078070/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194900	51486860	9770	9770	9770	9770	198
3	20241121	194800	51486860	9770	9770	9770	9770	0
4	20241121	194700	51486860	9770	9770	9770	9770	0
5	20241121	194600	51486860	9770	9770	9770	9770	0
6	20241121	194500	51486860	9770	9770	9770	9770	0
7	20241121	194400	51486860	9770	9770	9770	9770	0
8	20241121	194300	51486860	9770	9770	9770	9770	0
9	20241121	194200	51486860	9770	9770	9770	9770	0
10	20241121	194100	51486860	9770	9770	9770	9770	0
11	20241121	194000	51486860	9770	9770	9770	9770	0
12	20241121	193900	51486860	9770	9770	9770	9770	0
13	20241121	193800	51486860	9770	9770	9770	9770	0
14	20241121	193700	51486860	9770	9770	9770	9770	0
15	20241121	193600	51486860	9770	9770	9770	9770	0
16	20241121	193500	51486860	9770	9770	9770	9770	0
17	20241121	193400	51486860	9770	9770	9770	9770	0
18	20241121	193300	51486860	9770	9770	9770	9770	0
19	20241121	193200	51486860	9770	9770	9770	9770	0
20	20241121	193100	51486860	9770	9770	9770	9770	0
21	20241121	193000	51486860	9770	9770	9770	9770	0
22	20241121	192900	51486860	9770	9770	9770	9770	0
23	20241121	192800	51486860	9770	9770	9770	9770	0
24	20241121	192700	51486860	9770	9770	9770	9770	0
25	20241121	192600	51486860	9770	9770	9770	9770	0
26	20241121	192500	51486860	9770	9770	9770	9770	0
27	20241121	192400	51486860	9770	9770	9770	9770	0
28	20241121	192300	51486860	9770	9770	9770	9770	0
29	20241121	192200	51486860	9770	9770	9770	9770	0
30	20241121	192100	51486860	9770	9770	9770	9770	0
31	20241121	192000	51486860	9770	9770	9770	9770	0
32	20241121	191900	51486860	9770	9770	9770	9770	198
33	20241121	191800	51486860	9770	9770	9770	9770	0
34	20241121	191700	51486860	9770	9770	9770	9770	0
35	20241121	191600	51486860	9770	9770	9770	9770	0
36	20241121	191500	51486860	9770	9770	9770	9770	0
37	20241121	191400	51486860	9770	9770	9770	9770	0
38	20241121	191300	51486860	9770	9770	9770	9770	0
39	20241121	191200	51486860	9770	9770	9770	9770	0
40	20241121	191100	51486860	9770	9770	9770	9770	0
41	20241121	191000	51486860	9770	9770	9770	9770	0
42	20241121	190900	51486860	9770	9770	9770	9770	0
43	20241121	190800	51486860	9770	9770	9770	9770	0
44	20241121	190700	51486860	9770	9770	9770	9770	0
45	20241121	190600	51486860	9770	9770	9770	9770	0
46	20241121	190500	51486860	9770	9770	9770	9770	0
47	20241121	190400	51486860	9770	9770	9770	9770	0
48	20241121	190300	51486860	9770	9770	9770	9770	0
49	20241121	190200	51486860	9770	9770	9770	9770	0
50	20241121	190100	51486860	9770	9770	9770	9770	0
51	20241121	190000	51486860	9770	9770	9770	9770	0
52	20241121	185900	51486860	9770	9770	9770	9770	0
53	20241121	185800	51486860	9770	9770	9770	9770	0
54	20241121	185700	51486860	9770	9770	9770	9770	0
55	20241121	185600	51486860	9770	9770	9770	9770	0
56	20241121	185500	51486860	9770	9770	9770	9770	0
57	20241121	185400	51486860	9770	9770	9770	9770	0
58	20241121	185300	51486860	9770	9770	9770	9770	0
59	20241121	185200	51486860	9770	9770	9770	9770	0
60	20241121	185100	51486860	9770	9770	9770	9770	0
61	20241121	185000	51486860	9770	9770	9770	9770	0
62	20241121	184900	51486860	9770	9770	9770	9770	198
63	20241121	184800	51486860	9770	9770	9770	9770	0
64	20241121	184700	51486860	9770	9770	9770	9770	0
65	20241121	184600	51486860	9770	9770	9770	9770	0
66	20241121	184500	51486860	9770	9770	9770	9770	0
67	20241121	184400	51486860	9770	9770	9770	9770	0
68	20241121	184300	51486860	9770	9770	9770	9770	0
69	20241121	184200	51486860	9770	9770	9770	9770	0
70	20241121	184100	51486860	9770	9770	9770	9770	0
71	20241121	184000	51486860	9770	9770	9770	9770	0
72	20241121	183900	51486860	9770	9770	9770	9770	0
73	20241121	183800	51486860	9770	9770	9770	9770	0
74	20241121	183700	51486860	9770	9770	9770	9770	0
75	20241121	183600	51486860	9770	9770	9770	9770	0
76	20241121	183500	51486860	9770	9770	9770	9770	0
77	20241121	183400	51486860	9770	9770	9770	9770	0
78	20241121	183300	51486860	9770	9770	9770	9770	0
79	20241121	183200	51486860	9770	9770	9770	9770	0
80	20241121	183100	51486860	9770	9770	9770	9770	0
81	20241121	183000	51486860	9770	9770	9770	9770	0
82	20241121	182900	51486860	9770	9770	9770	9770	0
83	20241121	182800	51486860	9770	9770	9770	9770	0
84	20241121	182700	51486860	9770	9770	9770	9770	0
85	20241121	182600	51486860	9770	9770	9770	9770	0
86	20241121	182500	51486860	9770	9770	9770	9770	0
87	20241121	182400	51486860	9770	9770	9770	9770	0
88	20241121	182300	51486860	9770	9770	9770	9770	0
89	20241121	182200	51486860	9770	9770	9770	9770	0
90	20241121	182100	51486860	9770	9770	9770	9770	0
91	20241121	182000	51486860	9770	9770	9770	9770	0
92	20241121	181900	51486860	9770	9770	9770	9770	198
93	20241121	181800	51486860	9770	9770	9770	9770	0
94	20241121	181700	51486860	9770	9770	9770	9770	0
95	20241121	181600	51486860	9770	9770	9770	9770	0
96	20241121	181500	51486860	9770	9770	9770	9770	0
97	20241121	181400	51486860	9770	9770	9770	9770	0
98	20241121	181300	51486860	9770	9770	9770	9770	0
99	20241121	181200	51486860	9770	9770	9770	9770	0
100	20241121	181100	51486860	9770	9770	9770	9770	0
101	20241121	181000	51486860	9770	9770	9770	9770	0
102	20241121	180900	51486860	9770	9770	9770	9770	0
103	20241121	180800	51486860	9770	9770	9770	9770	0
104	20241121	180700	51486860	9770	9770	9770	9770	0
105	20241121	180600	51486860	9770	9770	9770	9770	0
106	20241121	180500	51486860	9770	9770	9770	9770	0
107	20241121	180400	51486860	9770	9770	9770	9770	0
108	20241121	180300	51486860	9770	9770	9770	9770	0
109	20241121	180200	51486860	9770	9770	9770	9770	0
110	20241121	180100	51486860	9770	9770	9770	9770	0
111	20241121	180000	51486860	9770	9770	9770	9770	0
112	20241121	175900	51486860	9770	9770	9770	9770	0
113	20241121	175800	51486860	9770	9770	9770	9770	0
114	20241121	175700	51486860	9770	9770	9770	9770	0
115	20241121	175600	51486860	9770	9770	9770	9770	0
116	20241121	175500	51486860	9770	9770	9770	9770	0
117	20241121	175400	51486860	9770	9770	9770	9770	0
118	20241121	175300	51486860	9770	9770	9770	9770	0
119	20241121	175200	51486860	9770	9770	9770	9770	0
120	20241121	175100	51486860	9770	9770	9770	9770	0
121	20241121	175000	51486860	9770	9770	9770	9770	0
122	20241121	174900	51486860	9770	9770	9770	9770	198
123	20241121	174800	51486860	9770	9770	9770	9770	0
124	20241121	174700	51486860	9770	9770	9770	9770	0
125	20241121	174600	51486860	9770	9770	9770	9770	0
126	20241121	174500	51486860	9770	9770	9770	9770	0
127	20241121	174400	51486860	9770	9770	9770	9770	0
128	20241121	174300	51486860	9770	9770	9770	9770	0
129	20241121	174200	51486860	9770	9770	9770	9770	0
130	20241121	174100	51486860	9770	9770	9770	9770	0
131	20241121	174000	51486860	9770	9770	9770	9770	0
132	20241121	173900	51486860	9770	9770	9770	9770	0
133	20241121	173800	51486860	9770	9770	9770	9770	0
134	20241121	173700	51486860	9770	9770	9770	9770	0
135	20241121	173600	51486860	9770	9770	9770	9770	0
136	20241121	173500	51486860	9770	9770	9770	9770	0
137	20241121	173400	51486860	9770	9770	9770	9770	0
138	20241121	173300	51486860	9770	9770	9770	9770	0
139	20241121	173200	51486860	9770	9770	9770	9770	0
140	20241121	173100	51486860	9770	9770	9770	9770	0
141	20241121	173000	51486860	9770	9770	9770	9770	0
142	20241121	172900	51486860	9770	9770	9770	9770	0
143	20241121	172800	51486860	9770	9770	9770	9770	0
144	20241121	172700	51486860	9770	9770	9770	9770	0
145	20241121	172600	51486860	9770	9770	9770	9770	0
146	20241121	172500	51486860	9770	9770	9770	9770	0
147	20241121	172400	51486860	9770	9770	9770	9770	0
148	20241121	172300	51486860	9770	9770	9770	9770	0
149	20241121	172200	51486860	9770	9770	9770	9770	0
150	20241121	172100	51486860	9770	9770	9770	9770	0
151	20241121	172000	51486860	9770	9770	9770	9770	0
152	20241121	171900	51486860	9770	9770	9770	9770	198
153	20241121	171800	51486860	9770	9770	9770	9770	0
154	20241121	171700	51486860	9770	9770	9770	9770	0
155	20241121	171600	51486860	9770	9770	9770	9770	0
156	20241121	171500	51486860	9770	9770	9770	9770	0
157	20241121	171400	51486860	9770	9770	9770	9770	0
158	20241121	171300	51486860	9770	9770	9770	9770	0
159	20241121	171200	51486860	9770	9770	9770	9770	0
160	20241121	171100	51486860	9770	9770	9770	9770	0
161	20241121	171000	51486860	9770	9770	9770	9770	0
162	20241121	170900	51486860	9770	9770	9770	9770	0
163	20241121	170800	51486860	9770	9770	9770	9770	0
164	20241121	170700	51486860	9770	9770	9770	9770	0
165	20241121	170600	51486860	9770	9770	9770	9770	0
166	20241121	170500	51486860	9770	9770	9770	9770	0
167	20241121	170400	51486860	9770	9770	9770	9770	0
168	20241121	170300	51486860	9770	9770	9770	9770	0
169	20241121	170200	51486860	9770	9770	9770	9770	0
170	20241121	170100	51486860	9770	9770	9770	9770	0
171	20241121	170000	51486860	9770	9770	9770	9770	0
172	20241121	165900	51486860	9770	9770	9770	9770	0
173	20241121	165800	51486860	9770	9770	9770	9770	0
174	20241121	165700	51486860	9770	9770	9770	9770	0
175	20241121	165600	51486860	9770	9770	9770	9770	0
176	20241121	165500	51486860	9770	9770	9770	9770	0
177	20241121	165400	51486860	9770	9770	9770	9770	0
178	20241121	165300	51486860	9770	9770	9770	9770	0
179	20241121	165200	51486860	9770	9770	9770	9770	0
180	20241121	165100	51486860	9770	9770	9770	9770	0
181	20241121	165000	51486860	9770	9770	9770	9770	0
182	20241121	164900	51486860	9770	9770	9770	9770	198
183	20241121	164800	51486860	9770	9770	9770	9770	0
184	20241121	164700	51486860	9770	9770	9770	9770	0
185	20241121	164600	51486860	9770	9770	9770	9770	0
186	20241121	164500	51486860	9770	9770	9770	9770	0
187	20241121	164400	51486860	9770	9770	9770	9770	0
188	20241121	164300	51486860	9770	9770	9770	9770	0
189	20241121	164200	51486860	9770	9770	9770	9770	0
190	20241121	164100	51486860	9770	9770	9770	9770	0
191	20241121	164000	51486860	9770	9770	9770	9770	0
192	20241121	163900	51486860	9770	9770	9770	9770	0
193	20241121	163800	51486860	9770	9770	9770	9770	0
194	20241121	163700	51486860	9770	9770	9770	9770	0
195	20241121	163600	51486860	9770	9770	9770	9770	0
196	20241121	163500	51486860	9770	9770	9770	9770	0
197	20241121	163400	51486860	9770	9770	9770	9770	0
198	20241121	163300	51486860	9770	9770	9770	9770	0
199	20241121	163200	51486860	9770	9770	9770	9770	0
200	20241121	163100	51486860	9770	9770	9770	9770	0
201	20241121	163000	51486860	9770	9770	9770	9770	0
202	20241121	162900	51486860	9770	9770	9770	9770	0
203	20241121	162800	51486860	9770	9770	9770	9770	0
204	20241121	162700	51486860	9770	9770	9770	9770	0
205	20241121	162600	51486860	9770	9770	9770	9770	0
206	20241121	162500	51486860	9770	9770	9770	9770	0
207	20241121	162400	51486860	9770	9770	9770	9770	0
208	20241121	162300	51486860	9770	9770	9770	9770	0
209	20241121	162200	51486860	9770	9770	9770	9770	0
210	20241121	162100	51486860	9770	9770	9770	9770	0
211	20241121	162000	51486860	9770	9770	9770	9770	0
212	20241121	161900	51486860	9770	9770	9770	9770	198
213	20241121	161800	51486860	9770	9770	9770	9770	0
214	20241121	161700	51486860	9770	9770	9770	9770	0
215	20241121	161600	51486860	9770	9770	9770	9770	0
216	20241121	161500	51486860	9770	9770	9770	9770	0
217	20241121	161400	51486860	9770	9770	9770	9770	0
218	20241121	161300	51486860	9770	9770	9770	9770	0
219	20241121	161200	51486860	9770	9770	9770	9770	0
220	20241121	161100	51486860	9770	9770	9770	9770	0
221	20241121	161000	51486860	9770	9770	9770	9770	0
222	20241121	160900	51486860	9770	9770	9770	9770	0
223	20241121	160800	51486860	9770	9770	9770	9770	0
224	20241121	160700	51486860	9770	9770	9770	9770	0
225	20241121	160600	51486860	9770	9770	9770	9770	0
226	20241121	160500	51486860	9770	9770	9770	9770	0
227	20241121	160400	51486860	9770	9770	9770	9770	0
228	20241121	160300	51486860	9770	9770	9770	9770	0
229	20241121	160200	51486860	9770	9770	9770	9770	0
230	20241121	160100	51486860	9770	9770	9770	9770	0
231	20241121	160000	51486860	9770	9770	9770	9770	0
232	20241121	155900	51486860	9770	9770	9770	9770	0
233	20241121	155800	51486860	9770	9770	9770	9770	0
234	20241121	155700	51486860	9770	9770	9770	9770	0
235	20241121	155600	51486860	9770	9770	9770	9770	0
236	20241121	155500	51486860	9770	9770	9770	9770	0
237	20241121	155400	51486860	9770	9770	9770	9770	0
238	20241121	155300	51486860	9770	9770	9770	9770	0
239	20241121	155200	51486860	9770	9770	9770	9770	0
240	20241121	155100	51486860	9770	9770	9770	9770	0
241	20241121	155000	51486860	9770	9770	9770	9770	0
242	20241121	154900	51486860	9770	9770	9770	9770	198
243	20241121	154800	51486860	9770	9770	9770	9770	0
244	20241121	154700	51486860	9770	9770	9770	9770	0
245	20241121	154600	51486860	9770	9770	9770	9770	0
246	20241121	154500	51486860	9770	9770	9770	9770	0
247	20241121	154400	51486860	9770	9770	9770	9770	0
248	20241121	154300	51486860	9770	9770	9770	9770	0
249	20241121	154200	51486860	9770	9770	9770	9770	0
250	20241121	154100	51486860	9770	9770	9770	9770	0
251	20241121	154000	51486860	9770	9770	9770	9770	0
252	20241121	153900	51486860	9770	9770	9770	9770	0
253	20241121	153800	51486860	9770	9770	9770	9770	0
254	20241121	153700	51486860	9770	9770	9770	9770	0
255	20241121	153600	51486860	9770	9770	9770	9770	0
256	20241121	153500	51486860	9770	9770	9770	9770	0
257	20241121	153400	51486860	9770	9770	9770	9770	0
258	20241121	153300	51486860	9770	9770	9770	9770	0
259	20241121	153200	51486860	9770	9770	9770	9770	0
260	20241121	153100	51486860	9770	9770	9770	9770	0
261	20241121	153000	51486860	9770	9770	9770	9770	198
262	20241121	152900	49552400	9790	9790	9790	9790	0
263	20241121	152800	49552400	9790	9790	9790	9790	0
264	20241121	152700	49552400	9790	9790	9790	9790	0
265	20241121	152600	49552400	9790	9790	9790	9790	0
266	20241121	152500	49552400	9790	9790	9790	9790	0
267	20241121	152400	49552400	9790	9790	9790	9790	0
268	20241121	152300	49552400	9790	9790	9790	9790	0
269	20241121	152200	49552400	9790	9790	9790	9790	0
270	20241121	152100	49552400	9790	9790	9790	9790	0
271	20241121	152000	49552400	9790	9790	9790	9790	0
272	20241121	151900	49552400	9790	9770	9790	9770	200
273	20241121	151800	47596670	9780	9770	9780	9770	150
274	20241121	151700	46130880	9770	9770	9770	9770	150
275	20241121	151600	44665380	9800	9800	9800	9800	0
276	20241121	151500	44665380	9800	9800	9800	9800	0
277	20241121	151400	44665380	9800	9800	9800	9800	0
278	20241121	151300	44665380	9800	9800	9800	9800	0
279	20241121	151200	44665380	9800	9800	9800	9800	0
280	20241121	151100	44665380	9800	9800	9800	9800	0
281	20241121	151000	44665380	9800	9800	9800	9800	0
282	20241121	150900	44665380	9800	9800	9800	9800	0
283	20241121	150800	44665380	9800	9800	9800	9800	0
284	20241121	150700	44665380	9800	9800	9800	9800	0
285	20241121	150600	44665380	9800	9780	9800	9780	10
286	20241121	150500	44567420	9800	9800	9800	9800	0
287	20241121	150400	44567420	9800	9800	9800	9800	0
288	20241121	150300	44567420	9800	9800	9800	9800	0
289	20241121	150200	44567420	9800	9800	9800	9800	1
290	20241121	150100	44557620	9750	9750	9750	9750	0
291	20241121	150000	44557620	9750	9800	9800	9750	5
292	20241121	145900	44508670	9800	9780	9800	9780	22
293	20241121	145800	44293100	9810	9810	9810	9810	0
294	20241121	145700	44293100	9810	9810	9810	9810	0
295	20241121	145600	44293100	9810	9810	9810	9810	0
296	20241121	145500	44293100	9810	9810	9810	9810	0
297	20241121	145400	44293100	9810	9810	9810	9810	0
298	20241121	145300	44293100	9810	9810	9810	9810	0
299	20241121	145200	44293100	9810	9810	9810	9810	1
300	20241121	145100	44283290	9810	9810	9810	9810	62
301	20241121	145000	43675070	9810	9800	9810	9800	211
302	20241121	144900	41606880	9800	9790	9800	9790	130
303	20241121	144800	40333580	9790	9790	9790	9790	30
304	20241121	144700	40039880	9810	9810	9810	9810	0
305	20241121	144600	40039880	9810	9810	9810	9810	0
306	20241121	144500	40039880	9810	9790	9810	9790	688
307	20241121	144400	33298860	9790	9780	9790	9780	100
308	20241121	144300	32320070	9730	9730	9730	9730	1
309	20241121	144200	32310340	9740	9740	9740	9740	0
310	20241121	144100	32310340	9740	9740	9740	9740	0
311	20241121	144000	32310340	9740	9740	9740	9740	3
312	20241121	143900	32281120	9780	9780	9780	9780	0
313	20241121	143800	32281120	9780	9780	9780	9780	0
314	20241121	143700	32281120	9780	9780	9780	9780	19
315	20241121	143600	32095300	9780	9780	9780	9780	0
316	20241121	143500	32095300	9780	9780	9780	9780	0
317	20241121	143400	32095300	9780	9780	9780	9780	0
318	20241121	143300	32095300	9780	9780	9780	9780	0
319	20241121	143200	32095300	9780	9780	9780	9780	0
320	20241121	143100	32095300	9780	9780	9780	9780	0
321	20241121	143000	32095300	9780	9780	9780	9780	1
322	20241121	142900	32085520	9780	9780	9780	9780	1
323	20241121	142800	32075740	9770	9770	9770	9770	0
324	20241121	142700	32075740	9770	9770	9770	9770	0
325	20241121	142600	32075740	9770	9770	9770	9770	0
326	20241121	142500	32075740	9770	9770	9770	9770	54
327	20241121	142400	31548160	9770	9770	9770	9770	0
328	20241121	142300	31548160	9770	9770	9770	9770	0
329	20241121	142200	31548160	9770	9770	9770	9770	0
330	20241121	142100	31548160	9770	9770	9770	9770	0
331	20241121	142000	31548160	9770	9770	9770	9770	0
332	20241121	141900	31548160	9770	9770	9770	9770	0
333	20241121	141800	31548160	9770	9770	9770	9770	0
334	20241121	141700	31548160	9770	9770	9770	9770	0
335	20241121	141600	31548160	9770	9770	9770	9770	0
336	20241121	141500	31548160	9770	9770	9770	9770	0
337	20241121	141400	31548160	9770	9770	9770	9770	0
338	20241121	141300	31548160	9770	9770	9770	9770	0
339	20241121	141200	31548160	9770	9770	9770	9770	0
340	20241121	141100	31548160	9770	9770	9770	9770	0
341	20241121	141000	31548160	9770	9770	9770	9770	0
342	20241121	140900	31548160	9770	9770	9770	9770	0
343	20241121	140800	31548160	9770	9770	9770	9770	0
344	20241121	140700	31548160	9770	9770	9770	9770	0
345	20241121	140600	31548160	9770	9770	9770	9770	0
346	20241121	140500	31548160	9770	9770	9770	9770	0
347	20241121	140400	31548160	9770	9770	9770	9770	0
348	20241121	140300	31548160	9770	9770	9770	9770	1
349	20241121	140200	31538390	9770	9770	9770	9770	0
350	20241121	140100	31538390	9770	9770	9770	9770	0
351	20241121	140000	31538390	9770	9770	9770	9770	0
352	20241121	135900	31538390	9770	9770	9770	9770	0
353	20241121	135800	31538390	9770	9770	9770	9770	0
354	20241121	135700	31538390	9770	9770	9770	9770	0
355	20241121	135600	31538390	9770	9770	9770	9770	0
356	20241121	135500	31538390	9770	9770	9770	9770	0
357	20241121	135400	31538390	9770	9770	9770	9770	0
358	20241121	135300	31538390	9770	9770	9770	9770	0
359	20241121	135200	31538390	9770	9770	9770	9770	0
360	20241121	135100	31538390	9770	9770	9770	9770	0
361	20241121	135000	31538390	9770	9770	9770	9770	0
362	20241121	134900	31538390	9770	9770	9770	9770	0
363	20241121	134800	31538390	9770	9770	9770	9770	0
364	20241121	134700	31538390	9770	9770	9770	9770	0
365	20241121	134600	31538390	9770	9770	9770	9770	0
366	20241121	134500	31538390	9770	9770	9770	9770	0
367	20241121	134400	31538390	9770	9770	9770	9770	0
368	20241121	134300	31538390	9770	9770	9780	9770	8
369	20241121	134200	31460170	9780	9780	9780	9780	0
370	20241121	134100	31460170	9780	9770	9780	9770	2
371	20241121	134000	31440620	9690	9690	9690	9690	0
372	20241121	133900	31440620	9690	9690	9690	9690	0
373	20241121	133800	31440620	9690	9690	9690	9690	12
374	20241121	133700	31324340	9690	9690	9690	9690	0
375	20241121	133600	31324340	9690	9690	9690	9690	1
376	20241121	133500	31314650	9630	9630	9630	9630	0
377	20241121	133400	31314650	9630	9630	9630	9630	0
378	20241121	133300	31314650	9630	9750	9750	9630	150
379	20241121	133200	29862000	9770	9770	9770	9770	0
380	20241121	133100	29862000	9770	9770	9770	9770	0
381	20241121	133000	29862000	9770	9770	9770	9770	0
382	20241121	132900	29862000	9770	9770	9770	9770	0
383	20241121	132800	29862000	9770	9770	9770	9770	0
384	20241121	132700	29862000	9770	9770	9770	9770	0
385	20241121	132600	29862000	9770	9770	9770	9770	0
386	20241121	132500	29862000	9770	9770	9770	9770	0
387	20241121	132400	29862000	9770	9770	9770	9770	0
388	20241121	132300	29862000	9770	9770	9770	9770	1
389	20241121	132200	29852230	9790	9790	9790	9790	0
390	20241121	132100	29852230	9790	9790	9790	9790	0
391	20241121	132000	29852230	9790	9790	9790	9790	0
392	20241121	131900	29852230	9790	9790	9790	9790	0
393	20241121	131800	29852230	9790	9790	9790	9790	0
394	20241121	131700	29852230	9790	9790	9790	9790	0
395	20241121	131600	29852230	9790	9790	9790	9790	0
396	20241121	131500	29852230	9790	9790	9790	9790	0
397	20241121	131400	29852230	9790	9790	9790	9790	0
398	20241121	131300	29852230	9790	9790	9790	9790	0
399	20241121	131200	29852230	9790	9790	9790	9790	0
400	20241121	131100	29852230	9790	9790	9790	9790	0
401	20241121	131000	29852230	9790	9790	9790	9790	0
402	20241121	130900	29852230	9790	9790	9790	9790	0
403	20241121	130800	29852230	9790	9790	9790	9790	0
404	20241121	130700	29852230	9790	9790	9790	9790	0
405	20241121	130600	29852230	9790	9790	9790	9790	0
406	20241121	130500	29852230	9790	9790	9790	9790	0
407	20241121	130400	29852230	9790	9790	9790	9790	0
408	20241121	130300	29852230	9790	9790	9790	9790	0
409	20241121	130200	29852230	9790	9790	9790	9790	0
410	20241121	130100	29852230	9790	9790	9790	9790	0
411	20241121	130000	29852230	9790	9770	9790	9770	51
412	20241121	125900	29353900	9760	9760	9760	9760	0
413	20241121	125800	29353900	9760	9760	9760	9760	0
414	20241121	125700	29353900	9760	9760	9760	9760	0
415	20241121	125600	29353900	9760	9760	9760	9760	2
416	20241121	125500	29334380	9760	9760	9760	9760	0
417	20241121	125400	29334380	9760	9760	9760	9760	0
418	20241121	125300	29334380	9760	9760	9760	9760	0
419	20241121	125200	29334380	9760	9760	9760	9760	0
420	20241121	125100	29334380	9760	9760	9760	9760	0
421	20241121	125000	29334380	9760	9760	9760	9760	0
422	20241121	124900	29334380	9760	9760	9760	9760	0
423	20241121	124800	29334380	9760	9790	9790	9760	58
424	20241121	124700	28767690	9790	9790	9790	9790	5
425	20241121	124600	28718740	9790	9790	9790	9790	0
426	20241121	124500	28718740	9790	9790	9790	9790	0
427	20241121	124400	28718740	9790	9790	9790	9790	0
428	20241121	124300	28718740	9790	9790	9790	9790	50
429	20241121	124200	28229240	9840	9840	9840	9840	0
430	20241121	124100	28229240	9840	9840	9840	9840	0
431	20241121	124000	28229240	9840	9840	9840	9840	0
432	20241121	123900	28229240	9840	9840	9840	9840	0
433	20241121	123800	28229240	9840	9840	9840	9840	0
434	20241121	123700	28229240	9840	9840	9840	9840	0
435	20241121	123600	28229240	9840	9840	9840	9840	0
436	20241121	123500	28229240	9840	9840	9840	9840	1
437	20241121	123400	28219400	9850	9850	9850	9850	0
438	20241121	123300	28219400	9850	9850	9850	9850	0
439	20241121	123200	28219400	9850	9850	9850	9850	0
440	20241121	123100	28219400	9850	9840	9850	9840	3
441	20241121	123000	28189860	9850	9850	9850	9850	0
442	20241121	122900	28189860	9850	9850	9850	9850	0
443	20241121	122800	28189860	9850	9850	9850	9850	0
444	20241121	122700	28189860	9850	9850	9850	9850	0
445	20241121	122600	28189860	9850	9850	9850	9850	0
446	20241121	122500	28189860	9850	9790	9850	9790	90
447	20241121	122400	27308150	9790	9790	9790	9790	0
448	20241121	122300	27308150	9790	9790	9790	9790	0
449	20241121	122200	27308150	9790	9790	9790	9790	1
450	20241121	122100	27298360	9790	9790	9790	9790	0
451	20241121	122000	27298360	9790	9790	9790	9790	0
452	20241121	121900	27298360	9790	9800	9800	9790	13
453	20241121	121800	27170990	9800	9800	9800	9800	15
454	20241121	121700	27023990	9800	9800	9800	9800	0
455	20241121	121600	27023990	9800	9800	9800	9800	0
456	20241121	121500	27023990	9800	9820	9820	9800	9
457	20241121	121400	26935710	9880	9880	9880	9880	0
458	20241121	121300	26935710	9880	9880	9880	9880	0
459	20241121	121200	26935710	9880	9880	9880	9880	0
460	20241121	121100	26935710	9880	9880	9880	9880	0
461	20241121	121000	26935710	9880	9880	9880	9880	0
462	20241121	120900	26935710	9880	9880	9880	9880	0
463	20241121	120800	26935710	9880	9880	9880	9880	0
464	20241121	120700	26935710	9880	9880	9880	9880	0
465	20241121	120600	26935710	9880	9880	9880	9880	18
466	20241121	120500	26757870	9900	9900	9900	9900	0
467	20241121	120400	26757870	9900	9900	9900	9900	0
468	20241121	120300	26757870	9900	9900	9900	9900	0
469	20241121	120200	26757870	9900	9900	9900	9900	0
470	20241121	120100	26757870	9900	9900	9900	9900	1
471	20241121	120000	26747970	9940	9940	9940	9940	0
472	20241121	115900	26747970	9940	9940	9940	9940	0
473	20241121	115800	26747970	9940	9940	9940	9940	0
474	20241121	115700	26747970	9940	9930	9940	9930	3
475	20241121	115600	26718160	9950	9950	9950	9950	2
476	20241121	115500	26698260	9900	9850	9900	9800	72
477	20241121	115400	25990430	9840	9840	9840	9840	0
478	20241121	115300	25990430	9840	9840	9840	9840	0
479	20241121	115200	25990430	9840	9820	9840	9820	55
480	20241121	115100	25450250	9820	9800	9820	9800	51
481	20241121	115000	24950410	9790	9790	9790	9790	30
482	20241121	114900	24656710	9790	9790	9790	9790	0
483	20241121	114800	24656710	9790	9790	9790	9790	50
484	20241121	114700	24167210	9790	9790	9790	9790	1
485	20241121	114600	24157420	9800	9750	9800	9750	117
486	20241121	114500	23015050	9750	9750	9750	9750	151
487	20241121	114400	21542800	9740	9740	9740	9740	0
488	20241121	114300	21542800	9740	9740	9740	9740	0
489	20241121	114200	21542800	9740	9740	9740	9740	82
490	20241121	114100	20744120	9740	9730	9740	9730	10
491	20241121	114000	20646770	9740	9740	9740	9740	0
492	20241121	113900	20646770	9740	9740	9740	9740	100
493	20241121	113800	19672770	9720	9720	9720	9720	1
494	20241121	113700	19663050	9720	9720	9720	9720	1
495	20241121	113600	19653330	9720	9720	9720	9720	1
496	20241121	113500	19643610	9740	9740	9740	9740	1
497	20241121	113400	19633870	9710	9710	9710	9710	0
498	20241121	113300	19633870	9710	9720	9720	9710	104
499	20241121	113200	18623990	9720	9720	9720	9720	200
500	20241121	113100	16679990	9720	9720	9720	9720	0
501	20241121	113000	16679990	9720	9720	9720	9720	0
502	20241121	112900	16679990	9720	9720	9720	9720	0
503	20241121	112800	16679990	9720	9720	9720	9720	0
504	20241121	112700	16679990	9720	9710	9720	9710	101
505	20241121	112600	15699220	9710	9710	9710	9710	0
506	20241121	112500	15699220	9710	9710	9710	9710	0
507	20241121	112400	15699220	9710	9710	9710	9710	0
508	20241121	112300	15699220	9710	9710	9710	9710	0
509	20241121	112200	15699220	9710	9710	9710	9710	0
510	20241121	112100	15699220	9710	9710	9710	9710	0
511	20241121	112000	15699220	9710	9710	9710	9710	1
512	20241121	111900	15689510	9710	9710	9710	9710	0
513	20241121	111800	15689510	9710	9710	9710	9710	0
514	20241121	111700	15689510	9710	9710	9710	9710	0
515	20241121	111600	15689510	9710	9710	9710	9710	1
516	20241121	111500	15679800	9680	9680	9680	9680	5
517	20241121	111400	15631400	9710	9710	9710	9710	0
518	20241121	111300	15631400	9710	9670	9710	9640	601
519	20241121	111200	9805430	9700	9700	9700	9700	0
520	20241121	111100	9805430	9700	9680	9700	9680	4
521	20241121	111000	9766670	9680	9680	9680	9680	0
522	20241121	110900	9766670	9680	9680	9680	9680	1
523	20241121	110800	9756990	9680	9680	9680	9680	14
524	20241121	110700	9621470	9690	9700	9720	9690	6
525	20241121	110600	9563260	9700	9700	9700	9700	1
526	20241121	110500	9553560	9720	9720	9720	9720	0
527	20241121	110400	9553560	9720	9720	9720	9720	33
528	20241121	110300	9232800	9720	9710	9720	9710	100
529	20241121	110200	8261680	9710	9710	9710	9710	0
530	20241121	110100	8261680	9710	9710	9710	9710	0
531	20241121	110000	8261680	9710	9710	9710	9710	0
532	20241121	105900	8261680	9710	9710	9710	9710	0
533	20241121	105800	8261680	9710	9710	9710	9710	200
534	20241121	105700	6319680	9700	9690	9700	9690	242
535	20241121	105600	3972700	9690	9690	9690	9690	0
536	20241121	105500	3972700	9690	9690	9690	9690	0
537	20241121	105400	3972700	9690	9690	9690	9690	0
538	20241121	105300	3972700	9690	9690	9690	9690	0
539	20241121	105200	3972700	9690	9690	9690	9690	0
540	20241121	105100	3972700	9690	9680	9690	9680	11
541	20241121	105000	3866150	9650	9650	9650	9650	0
542	20241121	104900	3866150	9650	9650	9650	9650	0
543	20241121	104800	3866150	9650	9650	9650	9650	0
544	20241121	104700	3866150	9650	9670	9670	9650	41
545	20241121	104600	3469880	9650	9650	9650	9650	0
546	20241121	104500	3469880	9650	9650	9650	9650	0
547	20241121	104400	3469880	9650	9650	9650	9650	0
548	20241121	104300	3469880	9650	9650	9650	9650	0
549	20241121	104200	3469880	9650	9650	9650	9650	0
550	20241121	104100	3469880	9650	9650	9650	9650	0
551	20241121	104000	3469880	9650	9650	9650	9650	0
552	20241121	103900	3469880	9650	9650	9650	9650	0
553	20241121	103800	3469880	9650	9650	9650	9650	0
554	20241121	103700	3469880	9650	9650	9650	9650	0
555	20241121	103600	3469880	9650	9650	9650	9650	120
556	20241121	103500	2311880	9650	9650	9650	9650	0
557	20241121	103400	2311880	9650	9640	9650	9640	6
558	20241121	103300	2254010	9630	9650	9650	9630	13
559	20241121	103200	2128620	9650	9650	9650	9650	0
560	20241121	103100	2128620	9650	9650	9650	9650	0
561	20241121	103000	2128620	9650	9650	9650	9650	0
562	20241121	102900	2128620	9650	9650	9650	9650	0
563	20241121	102800	2128620	9650	9650	9650	9650	0
564	20241121	102700	2128620	9650	9650	9650	9650	0
565	20241121	102600	2128620	9650	9650	9650	9650	0
566	20241121	102500	2128620	9650	9650	9650	9650	0
567	20241121	102400	2128620	9650	9650	9650	9650	0
568	20241121	102300	2128620	9650	9650	9650	9650	0
569	20241121	102200	2128620	9650	9650	9650	9650	0
570	20241121	102100	2128620	9650	9650	9650	9650	0
571	20241121	102000	2128620	9650	9650	9650	9650	17
572	20241121	101900	1964570	9650	9650	9650	9650	16
573	20241121	101800	1810170	9650	9650	9650	9650	0
574	20241121	101700	1810170	9650	9650	9650	9650	0
575	20241121	101600	1810170	9650	9650	9650	9650	0
576	20241121	101500	1810170	9650	9650	9650	9650	0
577	20241121	101400	1810170	9650	9650	9650	9650	0
578	20241121	101300	1810170	9650	9650	9650	9650	0
579	20241121	101200	1810170	9650	9650	9650	9650	0
580	20241121	101100	1810170	9650	9650	9650	9650	0
581	20241121	101000	1810170	9650	9650	9650	9650	0
582	20241121	100900	1810170	9650	9650	9650	9650	0
583	20241121	100800	1810170	9650	9660	9660	9650	16
584	20241121	100700	1655760	9740	9740	9740	9740	1
585	20241121	100600	1646020	9740	9740	9740	9740	0
586	20241121	100500	1646020	9740	9740	9740	9740	0
587	20241121	100400	1646020	9740	9740	9740	9740	0
588	20241121	100300	1646020	9740	9740	9740	9740	0
589	20241121	100200	1646020	9740	9740	9740	9740	0
590	20241121	100100	1646020	9740	9740	9740	9740	0
591	20241121	100000	1646020	9740	9740	9740	9740	0
592	20241121	095900	1646020	9740	9740	9740	9740	0
593	20241121	095800	1646020	9740	9740	9740	9740	1
594	20241121	095700	1636280	9740	9740	9740	9740	0
595	20241121	095600	1636280	9740	9740	9740	9740	0
596	20241121	095500	1636280	9740	9740	9740	9740	0
597	20241121	095400	1636280	9740	9740	9740	9740	0
598	20241121	095300	1636280	9740	9740	9740	9740	0
599	20241121	095200	1636280	9740	9740	9740	9740	0
600	20241121	095100	1636280	9740	9740	9740	9740	0
601	20241121	095000	1636280	9740	9740	9740	9740	0
602	20241121	094900	1636280	9740	9740	9740	9740	0
603	20241121	094800	1636280	9740	9740	9740	9740	0
604	20241121	094700	1636280	9740	9740	9740	9740	0
605	20241121	094600	1636280	9740	9740	9740	9740	0
606	20241121	094500	1636280	9740	9740	9740	9740	0
607	20241121	094400	1636280	9740	9740	9740	9740	0
608	20241121	094300	1636280	9740	9740	9740	9740	2
609	20241121	094200	1616800	9740	9740	9740	9740	0
610	20241121	094100	1616800	9740	9740	9740	9740	1
611	20241121	094000	1607060	9740	9740	9740	9740	0
612	20241121	093900	1607060	9740	9740	9740	9740	0
613	20241121	093800	1607060	9740	9740	9740	9740	0
614	20241121	093700	1607060	9740	9740	9740	9740	1
615	20241121	093600	1597320	9740	9740	9740	9740	0
616	20241121	093500	1597320	9740	9740	9740	9740	0
617	20241121	093400	1597320	9740	9740	9740	9740	0
618	20241121	093300	1597320	9740	9740	9740	9740	0
619	20241121	093200	1597320	9740	9740	9740	9740	0
620	20241121	093100	1597320	9740	9740	9740	9740	0
621	20241121	093000	1597320	9740	9740	9740	9740	0
622	20241121	092900	1597320	9740	9740	9740	9740	0
623	20241121	092800	1597320	9740	9740	9740	9740	0
624	20241121	092700	1597320	9740	9740	9740	9740	3
625	20241121	092600	1568100	9740	9740	9740	9740	0
626	20241121	092500	1568100	9740	9740	9740	9740	0
627	20241121	092400	1568100	9740	9740	9740	9740	0
628	20241121	092300	1568100	9740	9740	9740	9740	0
629	20241121	092200	1568100	9740	9740	9740	9740	0
630	20241121	092100	1568100	9740	9740	9740	9740	0
631	20241121	092000	1568100	9740	9740	9740	9740	0
632	20241121	091900	1568100	9740	9740	9740	9740	0
633	20241121	091800	1568100	9740	9740	9740	9740	0
634	20241121	091700	1568100	9740	9740	9740	9740	1
635	20241121	091600	1558360	9650	9650	9650	9650	0
636	20241121	091500	1558360	9650	9660	9660	9650	6
637	20241121	091400	1500450	9700	9700	9700	9700	0
638	20241121	091300	1500450	9700	9700	9700	9700	0
639	20241121	091200	1500450	9700	9700	9700	9700	0
640	20241121	091100	1500450	9700	9700	9700	9700	0
641	20241121	091000	1500450	9700	9700	9700	9700	1
642	20241121	090900	1490750	9670	9670	9670	9670	103
643	20241121	090800	494740	9700	9700	9700	9700	0
644	20241121	090700	494740	9700	9700	9700	9700	0
645	20241121	090600	494740	9700	9700	9700	9700	0
646	20241121	090500	494740	9700	9700	9700	9700	0
647	20241121	090400	494740	9700	9700	9700	9700	0
648	20241121	090300	494740	9700	9700	9700	9700	0
649	20241121	090200	494740	9700	9700	9700	9700	0
650	20241121	090100	494740	9700	9700	9700	9700	50
651	20241121	090000	9740	9740	9740	9740	9740	1