KissMeData/078000/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194800	30743670	9990	9990	9990	9990	102
3	20241112	194700	30743670	9990	9990	9990	9990	0
4	20241112	194600	30743670	9990	9990	9990	9990	0
5	20241112	194500	30743670	9990	9990	9990	9990	0
6	20241112	194400	30743670	9990	9990	9990	9990	0
7	20241112	194300	30743670	9990	9990	9990	9990	0
8	20241112	194200	30743670	9990	9990	9990	9990	0
9	20241112	194100	30743670	9990	9990	9990	9990	0
10	20241112	194000	30743670	9990	9990	9990	9990	0
11	20241112	193900	30743670	9990	9990	9990	9990	0
12	20241112	193800	30743670	9990	9990	9990	9990	0
13	20241112	193700	30743670	9990	9990	9990	9990	0
14	20241112	193600	30743670	9990	9990	9990	9990	0
15	20241112	193500	30743670	9990	9990	9990	9990	0
16	20241112	193400	30743670	9990	9990	9990	9990	0
17	20241112	193300	30743670	9990	9990	9990	9990	0
18	20241112	193200	30743670	9990	9990	9990	9990	0
19	20241112	193100	30743670	9990	9990	9990	9990	0
20	20241112	193000	30743670	9990	9990	9990	9990	0
21	20241112	192900	30743670	9990	9990	9990	9990	0
22	20241112	192800	30743670	9990	9990	9990	9990	0
23	20241112	192700	30743670	9990	9990	9990	9990	0
24	20241112	192600	30743670	9990	9990	9990	9990	0
25	20241112	192500	30743670	9990	9990	9990	9990	0
26	20241112	192400	30743670	9990	9990	9990	9990	0
27	20241112	192300	30743670	9990	9990	9990	9990	0
28	20241112	192200	30743670	9990	9990	9990	9990	0
29	20241112	192100	30743670	9990	9990	9990	9990	0
30	20241112	192000	30743670	9990	9990	9990	9990	0
31	20241112	191900	30743670	9990	9990	9990	9990	0
32	20241112	191800	30743670	9990	9990	9990	9990	102
33	20241112	191700	30743670	9990	9990	9990	9990	0
34	20241112	191600	30743670	9990	9990	9990	9990	0
35	20241112	191500	30743670	9990	9990	9990	9990	0
36	20241112	191400	30743670	9990	9990	9990	9990	0
37	20241112	191300	30743670	9990	9990	9990	9990	0
38	20241112	191200	30743670	9990	9990	9990	9990	0
39	20241112	191100	30743670	9990	9990	9990	9990	0
40	20241112	191000	30743670	9990	9990	9990	9990	0
41	20241112	190900	30743670	9990	9990	9990	9990	0
42	20241112	190800	30743670	9990	9990	9990	9990	0
43	20241112	190700	30743670	9990	9990	9990	9990	0
44	20241112	190600	30743670	9990	9990	9990	9990	0
45	20241112	190500	30743670	9990	9990	9990	9990	0
46	20241112	190400	30743670	9990	9990	9990	9990	0
47	20241112	190300	30743670	9990	9990	9990	9990	0
48	20241112	190200	30743670	9990	9990	9990	9990	0
49	20241112	190100	30743670	9990	9990	9990	9990	0
50	20241112	190000	30743670	9990	9990	9990	9990	0
51	20241112	185900	30743670	9990	9990	9990	9990	0
52	20241112	185800	30743670	9990	9990	9990	9990	0
53	20241112	185700	30743670	9990	9990	9990	9990	0
54	20241112	185600	30743670	9990	9990	9990	9990	0
55	20241112	185500	30743670	9990	9990	9990	9990	0
56	20241112	185400	30743670	9990	9990	9990	9990	0
57	20241112	185300	30743670	9990	9990	9990	9990	0
58	20241112	185200	30743670	9990	9990	9990	9990	0
59	20241112	185100	30743670	9990	9990	9990	9990	0
60	20241112	185000	30743670	9990	9990	9990	9990	0
61	20241112	184900	30743670	9990	9990	9990	9990	0
62	20241112	184800	30743670	9990	9990	9990	9990	102
63	20241112	184700	30743670	9990	9990	9990	9990	0
64	20241112	184600	30743670	9990	9990	9990	9990	0
65	20241112	184500	30743670	9990	9990	9990	9990	0
66	20241112	184400	30743670	9990	9990	9990	9990	0
67	20241112	184300	30743670	9990	9990	9990	9990	0
68	20241112	184200	30743670	9990	9990	9990	9990	0
69	20241112	184100	30743670	9990	9990	9990	9990	0
70	20241112	184000	30743670	9990	9990	9990	9990	0
71	20241112	183900	30743670	9990	9990	9990	9990	0
72	20241112	183800	30743670	9990	9990	9990	9990	0
73	20241112	183700	30743670	9990	9990	9990	9990	0
74	20241112	183600	30743670	9990	9990	9990	9990	0
75	20241112	183500	30743670	9990	9990	9990	9990	0
76	20241112	183400	30743670	9990	9990	9990	9990	0
77	20241112	183300	30743670	9990	9990	9990	9990	0
78	20241112	183200	30743670	9990	9990	9990	9990	0
79	20241112	183100	30743670	9990	9990	9990	9990	0
80	20241112	183000	30743670	9990	9990	9990	9990	0
81	20241112	182900	30743670	9990	9990	9990	9990	0
82	20241112	182800	30743670	9990	9990	9990	9990	0
83	20241112	182700	30743670	9990	9990	9990	9990	0
84	20241112	182600	30743670	9990	9990	9990	9990	0
85	20241112	182500	30743670	9990	9990	9990	9990	0
86	20241112	182400	30743670	9990	9990	9990	9990	0
87	20241112	182300	30743670	9990	9990	9990	9990	0
88	20241112	182200	30743670	9990	9990	9990	9990	0
89	20241112	182100	30743670	9990	9990	9990	9990	0
90	20241112	182000	30743670	9990	9990	9990	9990	0
91	20241112	181900	30743670	9990	9990	9990	9990	0
92	20241112	181800	30743670	9990	9990	9990	9990	102
93	20241112	181700	30743670	9990	9990	9990	9990	0
94	20241112	181600	30743670	9990	9990	9990	9990	0
95	20241112	181500	30743670	9990	9990	9990	9990	0
96	20241112	181400	30743670	9990	9990	9990	9990	0
97	20241112	181300	30743670	9990	9990	9990	9990	0
98	20241112	181200	30743670	9990	9990	9990	9990	0
99	20241112	181100	30743670	9990	9990	9990	9990	0
100	20241112	181000	30743670	9990	9990	9990	9990	0
101	20241112	180900	30743670	9990	9990	9990	9990	0
102	20241112	180800	30743670	9990	9990	9990	9990	0
103	20241112	180700	30743670	9990	9990	9990	9990	0
104	20241112	180600	30743670	9990	9990	9990	9990	0
105	20241112	180500	30743670	9990	9990	9990	9990	0
106	20241112	180400	30743670	9990	9990	9990	9990	0
107	20241112	180300	30743670	9990	9990	9990	9990	0
108	20241112	180200	30743670	9990	9990	9990	9990	0
109	20241112	180100	30743670	9990	9990	9990	9990	0
110	20241112	180000	30743670	9990	9990	9990	9990	0
111	20241112	175900	30743670	9990	9990	9990	9990	0
112	20241112	175800	30743670	9990	9990	9990	9990	0
113	20241112	175700	30743670	9990	9990	9990	9990	0
114	20241112	175600	30743670	9990	9990	9990	9990	0
115	20241112	175500	30743670	9990	9990	9990	9990	0
116	20241112	175400	30743670	9990	9990	9990	9990	0
117	20241112	175300	30743670	9990	9990	9990	9990	0
118	20241112	175200	30743670	9990	9990	9990	9990	0
119	20241112	175100	30743670	9990	9990	9990	9990	0
120	20241112	175000	30743670	9990	9990	9990	9990	0
121	20241112	174900	30743670	9990	9990	9990	9990	0
122	20241112	174800	30743670	9990	9990	9990	9990	102
123	20241112	174700	30743670	9990	9990	9990	9990	0
124	20241112	174600	30743670	9990	9990	9990	9990	0
125	20241112	174500	30743670	9990	9990	9990	9990	0
126	20241112	174400	30743670	9990	9990	9990	9990	0
127	20241112	174300	30743670	9990	9990	9990	9990	0
128	20241112	174200	30743670	9990	9990	9990	9990	0
129	20241112	174100	30743670	9990	9990	9990	9990	0
130	20241112	174000	30743670	9990	9990	9990	9990	0
131	20241112	173900	30743670	9990	9990	9990	9990	0
132	20241112	173800	30743670	9990	9990	9990	9990	0
133	20241112	173700	30743670	9990	9990	9990	9990	0
134	20241112	173600	30743670	9990	9990	9990	9990	0
135	20241112	173500	30743670	9990	9990	9990	9990	0
136	20241112	173400	30743670	9990	9990	9990	9990	0
137	20241112	173300	30743670	9990	9990	9990	9990	0
138	20241112	173200	30743670	9990	9990	9990	9990	0
139	20241112	173100	30743670	9990	9990	9990	9990	0
140	20241112	173000	30743670	9990	9990	9990	9990	0
141	20241112	172900	30743670	9990	9990	9990	9990	0
142	20241112	172800	30743670	9990	9990	9990	9990	0
143	20241112	172700	30743670	9990	9990	9990	9990	0
144	20241112	172600	30743670	9990	9990	9990	9990	0
145	20241112	172500	30743670	9990	9990	9990	9990	0
146	20241112	172400	30743670	9990	9990	9990	9990	0
147	20241112	172300	30743670	9990	9990	9990	9990	0
148	20241112	172200	30743670	9990	9990	9990	9990	0
149	20241112	172100	30743670	9990	9990	9990	9990	0
150	20241112	172000	30743670	9990	9990	9990	9990	0
151	20241112	171900	30743670	9990	9990	9990	9990	0
152	20241112	171800	30743670	9990	9990	9990	9990	102
153	20241112	171700	30743670	9990	9990	9990	9990	0
154	20241112	171600	30743670	9990	9990	9990	9990	0
155	20241112	171500	30743670	9990	9990	9990	9990	0
156	20241112	171400	30743670	9990	9990	9990	9990	0
157	20241112	171300	30743670	9990	9990	9990	9990	0
158	20241112	171200	30743670	9990	9990	9990	9990	0
159	20241112	171100	30743670	9990	9990	9990	9990	0
160	20241112	171000	30743670	9990	9990	9990	9990	0
161	20241112	170900	30743670	9990	9990	9990	9990	0
162	20241112	170800	30743670	9990	9990	9990	9990	0
163	20241112	170700	30743670	9990	9990	9990	9990	0
164	20241112	170600	30743670	9990	9990	9990	9990	0
165	20241112	170500	30743670	9990	9990	9990	9990	0
166	20241112	170400	30743670	9990	9990	9990	9990	0
167	20241112	170300	30743670	9990	9990	9990	9990	0
168	20241112	170200	30743670	9990	9990	9990	9990	0
169	20241112	170100	30743670	9990	9990	9990	9990	0
170	20241112	170000	30743670	9990	9990	9990	9990	0
171	20241112	165900	30743670	9990	9990	9990	9990	0
172	20241112	165800	30743670	9990	9990	9990	9990	0
173	20241112	165700	30743670	9990	9990	9990	9990	0
174	20241112	165600	30743670	9990	9990	9990	9990	0
175	20241112	165500	30743670	9990	9990	9990	9990	0
176	20241112	165400	30743670	9990	9990	9990	9990	0
177	20241112	165300	30743670	9990	9990	9990	9990	0
178	20241112	165200	30743670	9990	9990	9990	9990	0
179	20241112	165100	30743670	9990	9990	9990	9990	0
180	20241112	165000	30743670	9990	9990	9990	9990	0
181	20241112	164900	30743670	9990	9990	9990	9990	0
182	20241112	164800	30743670	9990	9990	9990	9990	102
183	20241112	164700	30743670	9990	9990	9990	9990	0
184	20241112	164600	30743670	9990	9990	9990	9990	0
185	20241112	164500	30743670	9990	9990	9990	9990	0
186	20241112	164400	30743670	9990	9990	9990	9990	0
187	20241112	164300	30743670	9990	9990	9990	9990	0
188	20241112	164200	30743670	9990	9990	9990	9990	0
189	20241112	164100	30743670	9990	9990	9990	9990	0
190	20241112	164000	30743670	9990	9990	9990	9990	0
191	20241112	163900	30743670	9990	9990	9990	9990	0
192	20241112	163800	30743670	9990	9990	9990	9990	0
193	20241112	163700	30743670	9990	9990	9990	9990	0
194	20241112	163600	30743670	9990	9990	9990	9990	0
195	20241112	163500	30743670	9990	9990	9990	9990	0
196	20241112	163400	30743670	9990	9990	9990	9990	0
197	20241112	163300	30743670	9990	9990	9990	9990	0
198	20241112	163200	30743670	9990	9990	9990	9990	0
199	20241112	163100	30743670	9990	9990	9990	9990	0
200	20241112	163000	30743670	9990	9990	9990	9990	0
201	20241112	162900	30743670	9990	9990	9990	9990	0
202	20241112	162800	30743670	9990	9990	9990	9990	0
203	20241112	162700	30743670	9990	9990	9990	9990	0
204	20241112	162600	30743670	9990	9990	9990	9990	0
205	20241112	162500	30743670	9990	9990	9990	9990	0
206	20241112	162400	30743670	9990	9990	9990	9990	0
207	20241112	162300	30743670	9990	9990	9990	9990	0
208	20241112	162200	30743670	9990	9990	9990	9990	0
209	20241112	162100	30743670	9990	9990	9990	9990	0
210	20241112	162000	30743670	9990	9990	9990	9990	0
211	20241112	161900	30743670	9990	9990	9990	9990	0
212	20241112	161800	30743670	9990	9990	9990	9990	102
213	20241112	161700	30743670	9990	9990	9990	9990	0
214	20241112	161600	30743670	9990	9990	9990	9990	0
215	20241112	161500	30743670	9990	9990	9990	9990	0
216	20241112	161400	30743670	9990	9990	9990	9990	0
217	20241112	161300	30743670	9990	9990	9990	9990	0
218	20241112	161200	30743670	9990	9990	9990	9990	0
219	20241112	161100	30743670	9990	9990	9990	9990	0
220	20241112	161000	30743670	9990	9990	9990	9990	0
221	20241112	160900	30743670	9990	9990	9990	9990	0
222	20241112	160800	30743670	9990	9990	9990	9990	0
223	20241112	160700	30743670	9990	9990	9990	9990	0
224	20241112	160600	30743670	9990	9990	9990	9990	0
225	20241112	160500	30743670	9990	9990	9990	9990	0
226	20241112	160400	30743670	9990	9990	9990	9990	0
227	20241112	160300	30743670	9990	9990	9990	9990	0
228	20241112	160200	30743670	9990	9990	9990	9990	0
229	20241112	160100	30743670	9990	9990	9990	9990	0
230	20241112	160000	30743670	9990	9990	9990	9990	0
231	20241112	155900	30743670	9990	9990	9990	9990	0
232	20241112	155800	30743670	9990	9990	9990	9990	0
233	20241112	155700	30743670	9990	9990	9990	9990	0
234	20241112	155600	30743670	9990	9990	9990	9990	0
235	20241112	155500	30743670	9990	9990	9990	9990	0
236	20241112	155400	30743670	9990	9990	9990	9990	0
237	20241112	155300	30743670	9990	9990	9990	9990	0
238	20241112	155200	30743670	9990	9990	9990	9990	0
239	20241112	155100	30743670	9990	9990	9990	9990	0
240	20241112	155000	30743670	9990	9990	9990	9990	0
241	20241112	154900	30743670	9990	9990	9990	9990	0
242	20241112	154800	30743670	9990	9990	9990	9990	102
243	20241112	154700	30743670	9990	9990	9990	9990	0
244	20241112	154600	30743670	9990	9990	9990	9990	0
245	20241112	154500	30743670	9990	9990	9990	9990	0
246	20241112	154400	30743670	9990	9990	9990	9990	0
247	20241112	154300	30743670	9990	9990	9990	9990	0
248	20241112	154200	30743670	9990	9990	9990	9990	0
249	20241112	154100	30743670	9990	9990	9990	9990	0
250	20241112	154000	30743670	9990	9990	9990	9990	0
251	20241112	153900	30743670	9990	9990	9990	9990	0
252	20241112	153800	30743670	9990	9990	9990	9990	0
253	20241112	153700	30743670	9990	9990	9990	9990	0
254	20241112	153600	30743670	9990	9990	9990	9990	0
255	20241112	153500	30743670	9990	9990	9990	9990	0
256	20241112	153400	30743670	9990	9990	9990	9990	0
257	20241112	153300	30743670	9990	9990	9990	9990	0
258	20241112	153200	30743670	9990	9990	9990	9990	0
259	20241112	153100	30743670	9990	9990	9990	9990	0
260	20241112	153000	30743670	9990	9990	9990	9990	102
261	20241112	152900	29724690	9860	9860	9860	9860	0
262	20241112	152800	29724690	9860	9860	9860	9860	0
263	20241112	152700	29724690	9860	9860	9860	9860	0
264	20241112	152600	29724690	9860	9860	9860	9860	0
265	20241112	152500	29724690	9860	9860	9860	9860	0
266	20241112	152400	29724690	9860	9860	9860	9860	0
267	20241112	152300	29724690	9860	9860	9860	9860	0
268	20241112	152200	29724690	9860	9860	9860	9860	0
269	20241112	152100	29724690	9860	9860	9860	9860	0
270	20241112	152000	29724690	9860	9860	9860	9860	0
271	20241112	151900	29724690	9860	9860	9860	9860	0
272	20241112	151800	29724690	9860	9860	9860	9860	0
273	20241112	151700	29724690	9860	9860	9860	9860	0
274	20241112	151600	29724690	9860	9860	9860	9860	0
275	20241112	151500	29724690	9860	9860	9860	9860	0
276	20241112	151400	29724690	9860	9860	9860	9860	0
277	20241112	151300	29724690	9860	9860	9860	9860	0
278	20241112	151200	29724690	9860	9860	9860	9860	0
279	20241112	151100	29724690	9860	9860	9860	9860	0
280	20241112	151000	29724690	9860	9860	9860	9860	0
281	20241112	150900	29724690	9860	9860	9860	9860	0
282	20241112	150800	29724690	9860	9860	9860	9860	0
283	20241112	150700	29724690	9860	9860	9860	9860	0
284	20241112	150600	29724690	9860	9860	9860	9860	0
285	20241112	150500	29724690	9860	9860	9860	9860	0
286	20241112	150400	29724690	9860	9860	9860	9860	0
287	20241112	150300	29724690	9860	9860	9860	9860	0
288	20241112	150200	29724690	9860	9860	9860	9860	0
289	20241112	150100	29724690	9860	9860	9860	9860	0
290	20241112	150000	29724690	9860	9860	9860	9860	0
291	20241112	145900	29724690	9860	9860	9860	9860	0
292	20241112	145800	29724690	9860	9860	9860	9860	0
293	20241112	145700	29724690	9860	9860	9860	9860	0
294	20241112	145600	29724690	9860	9860	9860	9860	0
295	20241112	145500	29724690	9860	9860	9860	9860	0
296	20241112	145400	29724690	9860	9860	9860	9860	0
297	20241112	145300	29724690	9860	9860	9860	9860	0
298	20241112	145200	29724690	9860	9860	9860	9860	0
299	20241112	145100	29724690	9860	9860	9860	9860	0
300	20241112	145000	29724690	9860	9860	9860	9860	0
301	20241112	144900	29724690	9860	9860	9860	9860	0
302	20241112	144800	29724690	9860	9860	9860	9860	0
303	20241112	144700	29724690	9860	9860	9860	9860	34
304	20241112	144600	29389450	9870	9870	9870	9870	60
305	20241112	144500	28797250	9880	9880	9880	9880	0
306	20241112	144400	28797250	9880	9880	9880	9880	0
307	20241112	144300	28797250	9880	9880	9880	9880	0
308	20241112	144200	28797250	9880	9880	9880	9880	0
309	20241112	144100	28797250	9880	9880	9880	9880	0
310	20241112	144000	28797250	9880	9880	9880	9880	0
311	20241112	143900	28797250	9880	9880	9880	9880	0
312	20241112	143800	28797250	9880	9880	9880	9880	0
313	20241112	143700	28797250	9880	9900	9900	9880	303
314	20241112	143600	25803200	9920	9920	9920	9920	0
315	20241112	143500	25803200	9920	9920	9920	9920	0
316	20241112	143400	25803200	9920	9920	9920	9920	0
317	20241112	143300	25803200	9920	9920	9920	9920	0
318	20241112	143200	25803200	9920	9920	9920	9920	0
319	20241112	143100	25803200	9920	9920	9920	9920	0
320	20241112	143000	25803200	9920	9920	9920	9920	0
321	20241112	142900	25803200	9920	9920	9920	9920	0
322	20241112	142800	25803200	9920	9920	9920	9920	0
323	20241112	142700	25803200	9920	9920	9920	9920	0
324	20241112	142600	25803200	9920	9920	9920	9920	0
325	20241112	142500	25803200	9920	9920	9920	9920	0
326	20241112	142400	25803200	9920	9920	9920	9920	0
327	20241112	142300	25803200	9920	9920	9920	9920	0
328	20241112	142200	25803200	9920	9920	9920	9920	0
329	20241112	142100	25803200	9920	9920	9920	9920	0
330	20241112	142000	25803200	9920	9920	9920	9920	0
331	20241112	141900	25803200	9920	9920	9920	9920	0
332	20241112	141800	25803200	9920	9920	9920	9920	0
333	20241112	141700	25803200	9920	9920	9920	9920	0
334	20241112	141600	25803200	9920	9920	9920	9920	0
335	20241112	141500	25803200	9920	9920	9920	9920	0
336	20241112	141400	25803200	9920	9920	9920	9920	0
337	20241112	141300	25803200	9920	9920	9920	9920	0
338	20241112	141200	25803200	9920	9920	9920	9920	0
339	20241112	141100	25803200	9920	9920	9920	9920	0
340	20241112	141000	25803200	9920	9920	9920	9920	0
341	20241112	140900	25803200	9920	9920	9920	9920	0
342	20241112	140800	25803200	9920	9920	9920	9920	0
343	20241112	140700	25803200	9920	9920	9920	9920	0
344	20241112	140600	25803200	9920	9920	9920	9920	100
345	20241112	140500	24811200	9920	9920	9920	9920	0
346	20241112	140400	24811200	9920	9920	9920	9920	0
347	20241112	140300	24811200	9920	9920	9920	9920	0
348	20241112	140200	24811200	9920	9920	9920	9920	0
349	20241112	140100	24811200	9920	9920	9920	9920	0
350	20241112	140000	24811200	9920	9920	9920	9920	0
351	20241112	135900	24811200	9920	9920	9920	9920	0
352	20241112	135800	24811200	9920	9920	9920	9920	0
353	20241112	135700	24811200	9920	9920	9920	9920	0
354	20241112	135600	24811200	9920	9920	9920	9920	59
355	20241112	135500	24225920	9910	9910	9910	9910	0
356	20241112	135400	24225920	9910	9910	9910	9910	33
357	20241112	135300	23898890	9910	9910	9910	9910	0
358	20241112	135200	23898890	9910	9910	9910	9910	0
359	20241112	135100	23898890	9910	9910	9910	9910	0
360	20241112	135000	23898890	9910	9910	9910	9910	0
361	20241112	134900	23898890	9910	9910	9910	9910	0
362	20241112	134800	23898890	9910	9910	9910	9910	0
363	20241112	134700	23898890	9910	9910	9910	9910	0
364	20241112	134600	23898890	9910	9910	9910	9910	0
365	20241112	134500	23898890	9910	9920	9920	9910	65
366	20241112	134400	23254600	9930	9930	9930	9930	0
367	20241112	134300	23254600	9930	9930	9930	9930	0
368	20241112	134200	23254600	9930	9930	9930	9930	0
369	20241112	134100	23254600	9930	9930	9930	9930	0
370	20241112	134000	23254600	9930	9930	9930	9930	0
371	20241112	133900	23254600	9930	9930	9930	9930	0
372	20241112	133800	23254600	9930	9930	9930	9930	0
373	20241112	133700	23254600	9930	9930	9930	9930	0
374	20241112	133600	23254600	9930	9930	9930	9930	0
375	20241112	133500	23254600	9930	9930	9930	9930	0
376	20241112	133400	23254600	9930	9930	9930	9930	0
377	20241112	133300	23254600	9930	9930	9930	9930	0
378	20241112	133200	23254600	9930	9930	9930	9930	0
379	20241112	133100	23254600	9930	9930	9930	9930	0
380	20241112	133000	23254600	9930	9930	9930	9930	0
381	20241112	132900	23254600	9930	9930	9930	9930	0
382	20241112	132800	23254600	9930	9930	9930	9930	0
383	20241112	132700	23254600	9930	9930	9930	9930	0
384	20241112	132600	23254600	9930	9930	9930	9930	13
385	20241112	132500	23125510	9930	9930	9930	9930	0
386	20241112	132400	23125510	9930	9930	9930	9930	0
387	20241112	132300	23125510	9930	9930	9930	9930	0
388	20241112	132200	23125510	9930	9930	9930	9930	0
389	20241112	132100	23125510	9930	9930	9930	9930	0
390	20241112	132000	23125510	9930	9930	9930	9930	0
391	20241112	131900	23125510	9930	9930	9930	9930	0
392	20241112	131800	23125510	9930	9930	9930	9930	0
393	20241112	131700	23125510	9930	9930	9930	9930	0
394	20241112	131600	23125510	9930	9930	9930	9930	0
395	20241112	131500	23125510	9930	9930	9930	9930	0
396	20241112	131400	23125510	9930	9930	9930	9930	0
397	20241112	131300	23125510	9930	9930	9930	9930	0
398	20241112	131200	23125510	9930	9930	9930	9930	0
399	20241112	131100	23125510	9930	9930	9930	9930	0
400	20241112	131000	23125510	9930	9930	9930	9930	0
401	20241112	130900	23125510	9930	9930	9930	9930	0
402	20241112	130800	23125510	9930	9930	9930	9930	0
403	20241112	130700	23125510	9930	9930	9930	9930	0
404	20241112	130600	23125510	9930	9930	9930	9930	0
405	20241112	130500	23125510	9930	9930	9930	9930	0
406	20241112	130400	23125510	9930	9930	9930	9930	0
407	20241112	130300	23125510	9930	9930	9930	9930	0
408	20241112	130200	23125510	9930	9930	9930	9930	0
409	20241112	130100	23125510	9930	9930	9930	9930	0
410	20241112	130000	23125510	9930	9930	9930	9930	0
411	20241112	125900	23125510	9930	9930	9930	9930	0
412	20241112	125800	23125510	9930	9930	9930	9930	0
413	20241112	125700	23125510	9930	9930	9930	9930	0
414	20241112	125600	23125510	9930	9930	9930	9930	0
415	20241112	125500	23125510	9930	9930	9930	9930	0
416	20241112	125400	23125510	9930	9930	9930	9930	0
417	20241112	125300	23125510	9930	9930	9930	9930	0
418	20241112	125200	23125510	9930	9930	9930	9930	0
419	20241112	125100	23125510	9930	9930	9930	9930	0
420	20241112	125000	23125510	9930	9930	9930	9930	0
421	20241112	124900	23125510	9930	9930	9930	9930	0
422	20241112	124800	23125510	9930	9930	9930	9930	0
423	20241112	124700	23125510	9930	9930	9930	9930	0
424	20241112	124600	23125510	9930	9930	9930	9930	0
425	20241112	124500	23125510	9930	9930	9930	9930	0
426	20241112	124400	23125510	9930	9930	9930	9930	0
427	20241112	124300	23125510	9930	9930	9930	9930	0
428	20241112	124200	23125510	9930	9930	9930	9930	0
429	20241112	124100	23125510	9930	9930	9930	9930	0
430	20241112	124000	23125510	9930	9930	9930	9930	0
431	20241112	123900	23125510	9930	9930	9930	9930	0
432	20241112	123800	23125510	9930	9940	9940	9930	11
433	20241112	123700	23016220	9960	9960	9960	9960	0
434	20241112	123600	23016220	9960	9960	9960	9960	0
435	20241112	123500	23016220	9960	9960	9960	9960	0
436	20241112	123400	23016220	9960	9960	9960	9960	0
437	20241112	123300	23016220	9960	9960	9960	9960	0
438	20241112	123200	23016220	9960	9960	9960	9960	0
439	20241112	123100	23016220	9960	9960	9960	9960	0
440	20241112	123000	23016220	9960	9960	9960	9960	0
441	20241112	122900	23016220	9960	9960	9960	9960	0
442	20241112	122800	23016220	9960	9960	9960	9960	0
443	20241112	122700	23016220	9960	9960	9960	9960	0
444	20241112	122600	23016220	9960	9960	9960	9960	0
445	20241112	122500	23016220	9960	9960	9960	9960	0
446	20241112	122400	23016220	9960	9960	9960	9960	0
447	20241112	122300	23016220	9960	9960	9960	9960	0
448	20241112	122200	23016220	9960	9960	9960	9960	0
449	20241112	122100	23016220	9960	9960	9960	9960	0
450	20241112	122000	23016220	9960	9960	9960	9960	0
451	20241112	121900	23016220	9960	9960	9960	9960	0
452	20241112	121800	23016220	9960	9960	9960	9960	0
453	20241112	121700	23016220	9960	9960	9960	9960	0
454	20241112	121600	23016220	9960	9960	9960	9960	0
455	20241112	121500	23016220	9960	9960	9960	9960	0
456	20241112	121400	23016220	9960	9960	9960	9960	0
457	20241112	121300	23016220	9960	9960	9960	9960	0
458	20241112	121200	23016220	9960	9960	9960	9960	0
459	20241112	121100	23016220	9960	9960	9960	9960	0
460	20241112	121000	23016220	9960	9960	9960	9960	0
461	20241112	120900	23016220	9960	9960	9960	9960	0
462	20241112	120800	23016220	9960	9960	9960	9960	0
463	20241112	120700	23016220	9960	9960	9960	9960	0
464	20241112	120600	23016220	9960	9960	9960	9960	0
465	20241112	120500	23016220	9960	9960	9960	9960	0
466	20241112	120400	23016220	9960	9980	9980	9960	605
467	20241112	120300	16990360	9980	9980	9980	9980	0
468	20241112	120200	16990360	9980	9980	9980	9980	0
469	20241112	120100	16990360	9980	9980	9980	9980	0
470	20241112	120000	16990360	9980	9980	9980	9980	0
471	20241112	115900	16990360	9980	9980	9980	9980	0
472	20241112	115800	16990360	9980	9980	9980	9980	0
473	20241112	115700	16990360	9980	9980	9980	9980	0
474	20241112	115600	16990360	9980	9980	9980	9980	0
475	20241112	115500	16990360	9980	9980	9980	9980	0
476	20241112	115400	16990360	9980	9980	9980	9980	0
477	20241112	115300	16990360	9980	9980	9980	9980	24
478	20241112	115200	16750840	9980	9980	9980	9980	0
479	20241112	115100	16750840	9980	9980	9980	9980	0
480	20241112	115000	16750840	9980	9980	9980	9980	0
481	20241112	114900	16750840	9980	9980	9980	9980	0
482	20241112	114800	16750840	9980	9980	9980	9980	0
483	20241112	114700	16750840	9980	9980	9980	9980	0
484	20241112	114600	16750840	9980	9980	9980	9980	0
485	20241112	114500	16750840	9980	9980	9980	9980	2
486	20241112	114400	16730880	9990	9990	9990	9990	0
487	20241112	114300	16730880	9990	9990	9990	9990	0
488	20241112	114200	16730880	9990	9990	9990	9990	0
489	20241112	114100	16730880	9990	9990	9990	9990	0
490	20241112	114000	16730880	9990	9990	9990	9990	0
491	20241112	113900	16730880	9990	9990	9990	9990	0
492	20241112	113800	16730880	9990	9990	9990	9990	0
493	20241112	113700	16730880	9990	9990	9990	9990	0
494	20241112	113600	16730880	9990	9990	9990	9990	0
495	20241112	113500	16730880	9990	9990	9990	9990	0
496	20241112	113400	16730880	9990	9990	9990	9990	0
497	20241112	113300	16730880	9990	9990	9990	9990	10
498	20241112	113200	16630980	9980	9980	9980	9980	0
499	20241112	113100	16630980	9980	9980	9980	9980	0
500	20241112	113000	16630980	9980	9980	9980	9980	0
501	20241112	112900	16630980	9980	9980	9980	9980	0
502	20241112	112800	16630980	9980	9980	9980	9980	0
503	20241112	112700	16630980	9980	9980	9980	9980	0
504	20241112	112600	16630980	9980	9980	9980	9980	0
505	20241112	112500	16630980	9980	9980	9980	9980	0
506	20241112	112400	16630980	9980	9980	9980	9980	0
507	20241112	112300	16630980	9980	9980	9980	9980	0
508	20241112	112200	16630980	9980	9980	9980	9980	1
509	20241112	112100	16621000	9960	9960	9960	9960	0
510	20241112	112000	16621000	9960	9960	9960	9960	0
511	20241112	111900	16621000	9960	9960	9960	9960	0
512	20241112	111800	16621000	9960	9960	9960	9960	0
513	20241112	111700	16621000	9960	9960	9960	9960	0
514	20241112	111600	16621000	9960	9960	9960	9960	0
515	20241112	111500	16621000	9960	9960	9960	9960	300
516	20241112	111400	13633000	9960	9960	9960	9960	0
517	20241112	111300	13633000	9960	9960	9960	9960	0
518	20241112	111200	13633000	9960	9960	9960	9960	0
519	20241112	111100	13633000	9960	9960	9960	9960	0
520	20241112	111000	13633000	9960	9960	9960	9960	0
521	20241112	110900	13633000	9960	9960	9960	9960	0
522	20241112	110800	13633000	9960	9960	9960	9960	1
523	20241112	110700	13623040	9940	9940	9940	9940	0
524	20241112	110600	13623040	9940	9940	9940	9940	0
525	20241112	110500	13623040	9940	9940	9940	9940	0
526	20241112	110400	13623040	9940	9940	9940	9940	0
527	20241112	110300	13623040	9940	9940	9940	9940	0
528	20241112	110200	13623040	9940	9940	9940	9940	0
529	20241112	110100	13623040	9940	9940	9940	9940	0
530	20241112	110000	13623040	9940	9940	9940	9940	0
531	20241112	105900	13623040	9940	9940	9940	9940	0
532	20241112	105800	13623040	9940	9940	9940	9940	0
533	20241112	105700	13623040	9940	9940	9940	9940	0
534	20241112	105600	13623040	9940	9940	9940	9940	0
535	20241112	105500	13623040	9940	9940	9940	9940	0
536	20241112	105400	13623040	9940	9940	9940	9940	0
537	20241112	105300	13623040	9940	9940	9940	9940	0
538	20241112	105200	13623040	9940	9940	9940	9940	0
539	20241112	105100	13623040	9940	9940	9940	9940	0
540	20241112	105000	13623040	9940	9940	9940	9940	0
541	20241112	104900	13623040	9940	9940	9940	9940	0
542	20241112	104800	13623040	9940	9940	9940	9940	0
543	20241112	104700	13623040	9940	9940	9940	9940	0
544	20241112	104600	13623040	9940	9940	9940	9940	0
545	20241112	104500	13623040	9940	9940	9940	9940	0
546	20241112	104400	13623040	9940	9940	9940	9940	0
547	20241112	104300	13623040	9940	9940	9940	9940	0
548	20241112	104200	13623040	9940	9940	9940	9940	0
549	20241112	104100	13623040	9940	9940	9940	9940	11
550	20241112	104000	13513700	9950	9950	9950	9950	0
551	20241112	103900	13513700	9950	9950	9950	9950	0
552	20241112	103800	13513700	9950	9950	9950	9950	0
553	20241112	103700	13513700	9950	9950	9950	9950	0
554	20241112	103600	13513700	9950	9970	9970	9950	115
555	20241112	103500	12368910	9970	9970	9970	9970	0
556	20241112	103400	12368910	9970	9970	9970	9970	0
557	20241112	103300	12368910	9970	9970	9970	9970	0
558	20241112	103200	12368910	9970	9970	9970	9970	0
559	20241112	103100	12368910	9970	9970	9970	9970	2
560	20241112	103000	12348970	9950	9950	9950	9950	0
561	20241112	102900	12348970	9950	9950	9950	9950	0
562	20241112	102800	12348970	9950	9950	9950	9950	0
563	20241112	102700	12348970	9950	9950	9950	9950	0
564	20241112	102600	12348970	9950	9950	9950	9950	0
565	20241112	102500	12348970	9950	9950	9950	9950	1
566	20241112	102400	12339020	9960	9960	9960	9960	0
567	20241112	102300	12339020	9960	9960	9960	9960	0
568	20241112	102200	12339020	9960	9960	9960	9960	0
569	20241112	102100	12339020	9960	9960	9960	9960	0
570	20241112	102000	12339020	9960	9960	9960	9960	0
571	20241112	101900	12339020	9960	9960	9960	9960	0
572	20241112	101800	12339020	9960	9960	9960	9960	0
573	20241112	101700	12339020	9960	9960	9960	9960	0
574	20241112	101600	12339020	9960	9960	9960	9960	0
575	20241112	101500	12339020	9960	9960	9960	9960	0
576	20241112	101400	12339020	9960	9960	9960	9960	0
577	20241112	101300	12339020	9960	9960	9960	9960	0
578	20241112	101200	12339020	9960	9960	9960	9960	0
579	20241112	101100	12339020	9960	9960	9960	9960	0
580	20241112	101000	12339020	9960	9960	9960	9960	0
581	20241112	100900	12339020	9960	9960	9960	9960	0
582	20241112	100800	12339020	9960	9960	9960	9960	0
583	20241112	100700	12339020	9960	9960	9960	9960	0
584	20241112	100600	12339020	9960	9960	9960	9960	0
585	20241112	100500	12339020	9960	9960	9960	9960	0
586	20241112	100400	12339020	9960	9960	9960	9960	0
587	20241112	100300	12339020	9960	9960	9960	9960	0
588	20241112	100200	12339020	9960	9960	9960	9960	0
589	20241112	100100	12339020	9960	10000	10000	9960	21
590	20241112	100000	12129360	10000	9950	10000	9950	5
591	20241112	095900	12079430	9950	9950	9950	9950	0
592	20241112	095800	12079430	9950	9950	9950	9950	0
593	20241112	095700	12079430	9950	9950	9950	9950	0
594	20241112	095600	12079430	9950	9950	9950	9950	0
595	20241112	095500	12079430	9950	9950	9950	9950	0
596	20241112	095400	12079430	9950	9950	9950	9950	0
597	20241112	095300	12079430	9950	9950	9950	9950	403
598	20241112	095200	8069580	9950	9950	9950	9950	2
599	20241112	095100	8049680	9930	9930	9930	9930	0
600	20241112	095000	8049680	9930	9930	9930	9930	0
601	20241112	094900	8049680	9930	9930	9930	9930	103
602	20241112	094800	7026890	10000	10000	10000	10000	0
603	20241112	094700	7026890	10000	10000	10000	10000	0
604	20241112	094600	7026890	10000	10000	10000	10000	0
605	20241112	094500	7026890	10000	10000	10000	10000	0
606	20241112	094400	7026890	10000	10000	10000	10000	0
607	20241112	094300	7026890	10000	10000	10000	10000	1
608	20241112	094200	7016890	10000	10040	10040	10000	436
609	20241112	094100	2650150	10040	9930	10040	9930	3
610	20241112	094000	2620140	10020	10040	10040	10020	19
611	20241112	093900	2429420	10040	9930	10040	9930	14
612	20241112	093800	2289070	9930	9930	9930	9930	0
613	20241112	093700	2289070	9930	9930	9930	9930	0
614	20241112	093600	2289070	9930	9930	9930	9930	0
615	20241112	093500	2289070	9930	9930	9930	9930	0
616	20241112	093400	2289070	9930	9930	9930	9930	1
617	20241112	093300	2279140	9930	9910	9930	9910	5
618	20241112	093200	2229530	9950	9950	9950	9950	0
619	20241112	093100	2229530	9950	9950	9950	9950	0
620	20241112	093000	2229530	9950	9990	9990	9950	75
621	20241112	092900	1480320	9990	9990	9990	9990	0
622	20241112	092800	1480320	9990	9990	9990	9990	2
623	20241112	092700	1460340	9990	9990	9990	9990	0
624	20241112	092600	1460340	9990	9990	9990	9990	30
625	20241112	092500	1160640	9990	9990	9990	9990	30
626	20241112	092400	860940	9990	9990	9990	9990	20
627	20241112	092300	661140	9990	9990	9990	9990	10
628	20241112	092200	561240	10080	10080	10080	10080	0
629	20241112	092100	561240	10080	10080	10080	10080	0
630	20241112	092000	561240	10080	10080	10080	10080	0
631	20241112	091900	561240	10080	10080	10080	10080	0
632	20241112	091800	561240	10080	10080	10080	10080	0
633	20241112	091700	561240	10080	10080	10080	10080	0
634	20241112	091600	561240	10080	10080	10080	10080	0
635	20241112	091500	561240	10080	10080	10080	10080	0
636	20241112	091400	561240	10080	10080	10080	10080	0
637	20241112	091300	561240	10080	10080	10080	10080	0
638	20241112	091200	561240	10080	10080	10080	10080	0
639	20241112	091100	561240	10080	10080	10080	10080	0
640	20241112	091000	561240	10080	10080	10080	10080	0
641	20241112	090900	561240	10080	10080	10080	10080	0
642	20241112	090800	561240	10080	10080	10080	10080	0
643	20241112	090700	561240	10080	10080	10080	10080	0
644	20241112	090600	561240	10080	10080	10080	10080	0
645	20241112	090500	561240	10080	10080	10080	10080	0
646	20241112	090400	561240	10080	10080	10080	10080	0
647	20241112	090300	561240	10080	10080	10080	10080	0
648	20241112	090200	561240	10080	10080	10080	10080	20
649	20241112	090100	359640	9990	9990	9990	9990	0
650	20241112	090000	359640	9990	9990	9990	9990	36