KissMeData/078000/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194900	33487600	9760	9760	9760	9760	180
3	20241121	194800	33487600	9760	9760	9760	9760	0
4	20241121	194700	33487600	9760	9760	9760	9760	0
5	20241121	194600	33487600	9760	9760	9760	9760	0
6	20241121	194500	33487600	9760	9760	9760	9760	0
7	20241121	194400	33487600	9760	9760	9760	9760	0
8	20241121	194300	33487600	9760	9760	9760	9760	0
9	20241121	194200	33487600	9760	9760	9760	9760	0
10	20241121	194100	33487600	9760	9760	9760	9760	0
11	20241121	194000	33487600	9760	9760	9760	9760	0
12	20241121	193900	33487600	9760	9760	9760	9760	0
13	20241121	193800	33487600	9760	9760	9760	9760	0
14	20241121	193700	33487600	9760	9760	9760	9760	0
15	20241121	193600	33487600	9760	9760	9760	9760	0
16	20241121	193500	33487600	9760	9760	9760	9760	0
17	20241121	193400	33487600	9760	9760	9760	9760	0
18	20241121	193300	33487600	9760	9760	9760	9760	0
19	20241121	193200	33487600	9760	9760	9760	9760	0
20	20241121	193100	33487600	9760	9760	9760	9760	0
21	20241121	193000	33487600	9760	9760	9760	9760	0
22	20241121	192900	33487600	9760	9760	9760	9760	0
23	20241121	192800	33487600	9760	9760	9760	9760	0
24	20241121	192700	33487600	9760	9760	9760	9760	0
25	20241121	192600	33487600	9760	9760	9760	9760	0
26	20241121	192500	33487600	9760	9760	9760	9760	0
27	20241121	192400	33487600	9760	9760	9760	9760	0
28	20241121	192300	33487600	9760	9760	9760	9760	0
29	20241121	192200	33487600	9760	9760	9760	9760	0
30	20241121	192100	33487600	9760	9760	9760	9760	0
31	20241121	192000	33487600	9760	9760	9760	9760	0
32	20241121	191900	33487600	9760	9760	9760	9760	180
33	20241121	191800	33487600	9760	9760	9760	9760	0
34	20241121	191700	33487600	9760	9760	9760	9760	0
35	20241121	191600	33487600	9760	9760	9760	9760	0
36	20241121	191500	33487600	9760	9760	9760	9760	0
37	20241121	191400	33487600	9760	9760	9760	9760	0
38	20241121	191300	33487600	9760	9760	9760	9760	0
39	20241121	191200	33487600	9760	9760	9760	9760	0
40	20241121	191100	33487600	9760	9760	9760	9760	0
41	20241121	191000	33487600	9760	9760	9760	9760	0
42	20241121	190900	33487600	9760	9760	9760	9760	0
43	20241121	190800	33487600	9760	9760	9760	9760	0
44	20241121	190700	33487600	9760	9760	9760	9760	0
45	20241121	190600	33487600	9760	9760	9760	9760	0
46	20241121	190500	33487600	9760	9760	9760	9760	0
47	20241121	190400	33487600	9760	9760	9760	9760	0
48	20241121	190300	33487600	9760	9760	9760	9760	0
49	20241121	190200	33487600	9760	9760	9760	9760	0
50	20241121	190100	33487600	9760	9760	9760	9760	0
51	20241121	190000	33487600	9760	9760	9760	9760	0
52	20241121	185900	33487600	9760	9760	9760	9760	0
53	20241121	185800	33487600	9760	9760	9760	9760	0
54	20241121	185700	33487600	9760	9760	9760	9760	0
55	20241121	185600	33487600	9760	9760	9760	9760	0
56	20241121	185500	33487600	9760	9760	9760	9760	0
57	20241121	185400	33487600	9760	9760	9760	9760	0
58	20241121	185300	33487600	9760	9760	9760	9760	0
59	20241121	185200	33487600	9760	9760	9760	9760	0
60	20241121	185100	33487600	9760	9760	9760	9760	0
61	20241121	185000	33487600	9760	9760	9760	9760	0
62	20241121	184900	33487600	9760	9760	9760	9760	180
63	20241121	184800	33487600	9760	9760	9760	9760	0
64	20241121	184700	33487600	9760	9760	9760	9760	0
65	20241121	184600	33487600	9760	9760	9760	9760	0
66	20241121	184500	33487600	9760	9760	9760	9760	0
67	20241121	184400	33487600	9760	9760	9760	9760	0
68	20241121	184300	33487600	9760	9760	9760	9760	0
69	20241121	184200	33487600	9760	9760	9760	9760	0
70	20241121	184100	33487600	9760	9760	9760	9760	0
71	20241121	184000	33487600	9760	9760	9760	9760	0
72	20241121	183900	33487600	9760	9760	9760	9760	0
73	20241121	183800	33487600	9760	9760	9760	9760	0
74	20241121	183700	33487600	9760	9760	9760	9760	0
75	20241121	183600	33487600	9760	9760	9760	9760	0
76	20241121	183500	33487600	9760	9760	9760	9760	0
77	20241121	183400	33487600	9760	9760	9760	9760	0
78	20241121	183300	33487600	9760	9760	9760	9760	0
79	20241121	183200	33487600	9760	9760	9760	9760	0
80	20241121	183100	33487600	9760	9760	9760	9760	0
81	20241121	183000	33487600	9760	9760	9760	9760	0
82	20241121	182900	33487600	9760	9760	9760	9760	0
83	20241121	182800	33487600	9760	9760	9760	9760	0
84	20241121	182700	33487600	9760	9760	9760	9760	0
85	20241121	182600	33487600	9760	9760	9760	9760	0
86	20241121	182500	33487600	9760	9760	9760	9760	0
87	20241121	182400	33487600	9760	9760	9760	9760	0
88	20241121	182300	33487600	9760	9760	9760	9760	0
89	20241121	182200	33487600	9760	9760	9760	9760	0
90	20241121	182100	33487600	9760	9760	9760	9760	0
91	20241121	182000	33487600	9760	9760	9760	9760	0
92	20241121	181900	33487600	9760	9760	9760	9760	180
93	20241121	181800	33487600	9760	9760	9760	9760	0
94	20241121	181700	33487600	9760	9760	9760	9760	0
95	20241121	181600	33487600	9760	9760	9760	9760	0
96	20241121	181500	33487600	9760	9760	9760	9760	0
97	20241121	181400	33487600	9760	9760	9760	9760	0
98	20241121	181300	33487600	9760	9760	9760	9760	0
99	20241121	181200	33487600	9760	9760	9760	9760	0
100	20241121	181100	33487600	9760	9760	9760	9760	0
101	20241121	181000	33487600	9760	9760	9760	9760	0
102	20241121	180900	33487600	9760	9760	9760	9760	0
103	20241121	180800	33487600	9760	9760	9760	9760	0
104	20241121	180700	33487600	9760	9760	9760	9760	0
105	20241121	180600	33487600	9760	9760	9760	9760	0
106	20241121	180500	33487600	9760	9760	9760	9760	0
107	20241121	180400	33487600	9760	9760	9760	9760	0
108	20241121	180300	33487600	9760	9760	9760	9760	0
109	20241121	180200	33487600	9760	9760	9760	9760	0
110	20241121	180100	33487600	9760	9760	9760	9760	0
111	20241121	180000	33487600	9760	9760	9760	9760	0
112	20241121	175900	33487600	9760	9760	9760	9760	0
113	20241121	175800	33487600	9760	9760	9760	9760	0
114	20241121	175700	33487600	9760	9760	9760	9760	0
115	20241121	175600	33487600	9760	9760	9760	9760	0
116	20241121	175500	33487600	9760	9760	9760	9760	0
117	20241121	175400	33487600	9760	9760	9760	9760	0
118	20241121	175300	33487600	9760	9760	9760	9760	0
119	20241121	175200	33487600	9760	9760	9760	9760	0
120	20241121	175100	33487600	9760	9760	9760	9760	0
121	20241121	175000	33487600	9760	9760	9760	9760	0
122	20241121	174900	33487600	9760	9760	9760	9760	180
123	20241121	174800	33487600	9760	9760	9760	9760	0
124	20241121	174700	33487600	9760	9760	9760	9760	0
125	20241121	174600	33487600	9760	9760	9760	9760	0
126	20241121	174500	33487600	9760	9760	9760	9760	0
127	20241121	174400	33487600	9760	9760	9760	9760	0
128	20241121	174300	33487600	9760	9760	9760	9760	0
129	20241121	174200	33487600	9760	9760	9760	9760	0
130	20241121	174100	33487600	9760	9760	9760	9760	0
131	20241121	174000	33487600	9760	9760	9760	9760	0
132	20241121	173900	33487600	9760	9760	9760	9760	0
133	20241121	173800	33487600	9760	9760	9760	9760	0
134	20241121	173700	33487600	9760	9760	9760	9760	0
135	20241121	173600	33487600	9760	9760	9760	9760	0
136	20241121	173500	33487600	9760	9760	9760	9760	0
137	20241121	173400	33487600	9760	9760	9760	9760	0
138	20241121	173300	33487600	9760	9760	9760	9760	0
139	20241121	173200	33487600	9760	9760	9760	9760	0
140	20241121	173100	33487600	9760	9760	9760	9760	0
141	20241121	173000	33487600	9760	9760	9760	9760	0
142	20241121	172900	33487600	9760	9760	9760	9760	0
143	20241121	172800	33487600	9760	9760	9760	9760	0
144	20241121	172700	33487600	9760	9760	9760	9760	0
145	20241121	172600	33487600	9760	9760	9760	9760	0
146	20241121	172500	33487600	9760	9760	9760	9760	0
147	20241121	172400	33487600	9760	9760	9760	9760	0
148	20241121	172300	33487600	9760	9760	9760	9760	0
149	20241121	172200	33487600	9760	9760	9760	9760	0
150	20241121	172100	33487600	9760	9760	9760	9760	0
151	20241121	172000	33487600	9760	9760	9760	9760	0
152	20241121	171900	33487600	9760	9760	9760	9760	180
153	20241121	171800	33487600	9760	9760	9760	9760	0
154	20241121	171700	33487600	9760	9760	9760	9760	0
155	20241121	171600	33487600	9760	9760	9760	9760	0
156	20241121	171500	33487600	9760	9760	9760	9760	0
157	20241121	171400	33487600	9760	9760	9760	9760	0
158	20241121	171300	33487600	9760	9760	9760	9760	0
159	20241121	171200	33487600	9760	9760	9760	9760	0
160	20241121	171100	33487600	9760	9760	9760	9760	0
161	20241121	171000	33487600	9760	9760	9760	9760	0
162	20241121	170900	33487600	9760	9760	9760	9760	0
163	20241121	170800	33487600	9760	9760	9760	9760	0
164	20241121	170700	33487600	9760	9760	9760	9760	0
165	20241121	170600	33487600	9760	9760	9760	9760	0
166	20241121	170500	33487600	9760	9760	9760	9760	0
167	20241121	170400	33487600	9760	9760	9760	9760	0
168	20241121	170300	33487600	9760	9760	9760	9760	0
169	20241121	170200	33487600	9760	9760	9760	9760	0
170	20241121	170100	33487600	9760	9760	9760	9760	0
171	20241121	170000	33487600	9760	9760	9760	9760	0
172	20241121	165900	33487600	9760	9760	9760	9760	0
173	20241121	165800	33487600	9760	9760	9760	9760	0
174	20241121	165700	33487600	9760	9760	9760	9760	0
175	20241121	165600	33487600	9760	9760	9760	9760	0
176	20241121	165500	33487600	9760	9760	9760	9760	0
177	20241121	165400	33487600	9760	9760	9760	9760	0
178	20241121	165300	33487600	9760	9760	9760	9760	0
179	20241121	165200	33487600	9760	9760	9760	9760	0
180	20241121	165100	33487600	9760	9760	9760	9760	0
181	20241121	165000	33487600	9760	9760	9760	9760	0
182	20241121	164900	33487600	9760	9760	9760	9760	180
183	20241121	164800	33487600	9760	9760	9760	9760	0
184	20241121	164700	33487600	9760	9760	9760	9760	0
185	20241121	164600	33487600	9760	9760	9760	9760	0
186	20241121	164500	33487600	9760	9760	9760	9760	0
187	20241121	164400	33487600	9760	9760	9760	9760	0
188	20241121	164300	33487600	9760	9760	9760	9760	0
189	20241121	164200	33487600	9760	9760	9760	9760	0
190	20241121	164100	33487600	9760	9760	9760	9760	0
191	20241121	164000	33487600	9760	9760	9760	9760	0
192	20241121	163900	33487600	9760	9760	9760	9760	0
193	20241121	163800	33487600	9760	9760	9760	9760	0
194	20241121	163700	33487600	9760	9760	9760	9760	0
195	20241121	163600	33487600	9760	9760	9760	9760	0
196	20241121	163500	33487600	9760	9760	9760	9760	0
197	20241121	163400	33487600	9760	9760	9760	9760	0
198	20241121	163300	33487600	9760	9760	9760	9760	0
199	20241121	163200	33487600	9760	9760	9760	9760	0
200	20241121	163100	33487600	9760	9760	9760	9760	0
201	20241121	163000	33487600	9760	9760	9760	9760	0
202	20241121	162900	33487600	9760	9760	9760	9760	0
203	20241121	162800	33487600	9760	9760	9760	9760	0
204	20241121	162700	33487600	9760	9760	9760	9760	0
205	20241121	162600	33487600	9760	9760	9760	9760	0
206	20241121	162500	33487600	9760	9760	9760	9760	0
207	20241121	162400	33487600	9760	9760	9760	9760	0
208	20241121	162300	33487600	9760	9760	9760	9760	0
209	20241121	162200	33487600	9760	9760	9760	9760	0
210	20241121	162100	33487600	9760	9760	9760	9760	0
211	20241121	162000	33487600	9760	9760	9760	9760	0
212	20241121	161900	33487600	9760	9760	9760	9760	180
213	20241121	161800	33487600	9760	9760	9760	9760	0
214	20241121	161700	33487600	9760	9760	9760	9760	0
215	20241121	161600	33487600	9760	9760	9760	9760	0
216	20241121	161500	33487600	9760	9760	9760	9760	0
217	20241121	161400	33487600	9760	9760	9760	9760	0
218	20241121	161300	33487600	9760	9760	9760	9760	0
219	20241121	161200	33487600	9760	9760	9760	9760	0
220	20241121	161100	33487600	9760	9760	9760	9760	0
221	20241121	161000	33487600	9760	9760	9760	9760	0
222	20241121	160900	33487600	9760	9760	9760	9760	0
223	20241121	160800	33487600	9760	9760	9760	9760	0
224	20241121	160700	33487600	9760	9760	9760	9760	0
225	20241121	160600	33487600	9760	9760	9760	9760	0
226	20241121	160500	33487600	9760	9760	9760	9760	0
227	20241121	160400	33487600	9760	9760	9760	9760	0
228	20241121	160300	33487600	9760	9760	9760	9760	0
229	20241121	160200	33487600	9760	9760	9760	9760	0
230	20241121	160100	33487600	9760	9760	9760	9760	0
231	20241121	160000	33487600	9760	9760	9760	9760	0
232	20241121	155900	33487600	9760	9760	9760	9760	0
233	20241121	155800	33487600	9760	9760	9760	9760	0
234	20241121	155700	33487600	9760	9760	9760	9760	0
235	20241121	155600	33487600	9760	9760	9760	9760	0
236	20241121	155500	33487600	9760	9760	9760	9760	0
237	20241121	155400	33487600	9760	9760	9760	9760	0
238	20241121	155300	33487600	9760	9760	9760	9760	0
239	20241121	155200	33487600	9760	9760	9760	9760	0
240	20241121	155100	33487600	9760	9760	9760	9760	0
241	20241121	155000	33487600	9760	9760	9760	9760	0
242	20241121	154900	33487600	9760	9760	9760	9760	180
243	20241121	154800	33487600	9760	9760	9760	9760	0
244	20241121	154700	33487600	9760	9760	9760	9760	0
245	20241121	154600	33487600	9760	9760	9760	9760	0
246	20241121	154500	33487600	9760	9760	9760	9760	0
247	20241121	154400	33487600	9760	9760	9760	9760	0
248	20241121	154300	33487600	9760	9760	9760	9760	0
249	20241121	154200	33487600	9760	9760	9760	9760	0
250	20241121	154100	33487600	9760	9760	9760	9760	0
251	20241121	154000	33487600	9760	9760	9760	9760	0
252	20241121	153900	33487600	9760	9760	9760	9760	0
253	20241121	153800	33487600	9760	9760	9760	9760	0
254	20241121	153700	33487600	9760	9760	9760	9760	0
255	20241121	153600	33487600	9760	9760	9760	9760	0
256	20241121	153500	33487600	9760	9760	9760	9760	0
257	20241121	153400	33487600	9760	9760	9760	9760	0
258	20241121	153300	33487600	9760	9760	9760	9760	0
259	20241121	153200	33487600	9760	9760	9760	9760	0
260	20241121	153100	33487600	9760	9760	9760	9760	0
261	20241121	153000	33487600	9760	9760	9760	9760	180
262	20241121	152900	31730800	9870	9870	9870	9870	0
263	20241121	152800	31730800	9870	9870	9870	9870	0
264	20241121	152700	31730800	9870	9870	9870	9870	0
265	20241121	152600	31730800	9870	9870	9870	9870	0
266	20241121	152500	31730800	9870	9870	9870	9870	0
267	20241121	152400	31730800	9870	9870	9870	9870	0
268	20241121	152300	31730800	9870	9870	9870	9870	0
269	20241121	152200	31730800	9870	9870	9870	9870	0
270	20241121	152100	31730800	9870	9870	9870	9870	0
271	20241121	152000	31730800	9870	9870	9870	9870	0
272	20241121	151900	31730800	9870	9870	9870	9870	0
273	20241121	151800	31730800	9870	9870	9870	9870	0
274	20241121	151700	31730800	9870	9870	9870	9870	0
275	20241121	151600	31730800	9870	9870	9870	9870	0
276	20241121	151500	31730800	9870	9870	9870	9870	0
277	20241121	151400	31730800	9870	9870	9870	9870	0
278	20241121	151300	31730800	9870	9870	9870	9870	0
279	20241121	151200	31730800	9870	9870	9870	9870	0
280	20241121	151100	31730800	9870	9870	9870	9870	0
281	20241121	151000	31730800	9870	9870	9870	9870	0
282	20241121	150900	31730800	9870	9870	9870	9870	0
283	20241121	150800	31730800	9870	9870	9870	9870	0
284	20241121	150700	31730800	9870	9870	9870	9870	0
285	20241121	150600	31730800	9870	9870	9870	9870	0
286	20241121	150500	31730800	9870	9870	9870	9870	0
287	20241121	150400	31730800	9870	9870	9870	9870	0
288	20241121	150300	31730800	9870	9870	9870	9870	0
289	20241121	150200	31730800	9870	9870	9870	9870	0
290	20241121	150100	31730800	9870	9870	9870	9870	0
291	20241121	150000	31730800	9870	9870	9870	9870	1
292	20241121	145900	31720930	9860	9860	9860	9860	1
293	20241121	145800	31711070	9850	9850	9850	9850	0
294	20241121	145700	31711070	9850	9850	9850	9850	0
295	20241121	145600	31711070	9850	9850	9850	9850	0
296	20241121	145500	31711070	9850	9850	9850	9850	0
297	20241121	145400	31711070	9850	9850	9850	9850	0
298	20241121	145300	31711070	9850	9850	9850	9850	0
299	20241121	145200	31711070	9850	9850	9850	9850	0
300	20241121	145100	31711070	9850	9850	9850	9850	0
301	20241121	145000	31711070	9850	9850	9850	9850	1
302	20241121	144900	31701220	9840	9840	9840	9840	0
303	20241121	144800	31701220	9840	9840	9840	9840	0
304	20241121	144700	31701220	9840	9840	9840	9840	0
305	20241121	144600	31701220	9840	9840	9840	9840	0
306	20241121	144500	31701220	9840	9840	9840	9840	0
307	20241121	144400	31701220	9840	9840	9840	9840	0
308	20241121	144300	31701220	9840	9840	9840	9840	0
309	20241121	144200	31701220	9840	9840	9840	9840	0
310	20241121	144100	31701220	9840	9840	9840	9840	1
311	20241121	144000	31691380	9830	9830	9830	9830	0
312	20241121	143900	31691380	9830	9830	9830	9830	0
313	20241121	143800	31691380	9830	9830	9830	9830	0
314	20241121	143700	31691380	9830	9830	9830	9830	0
315	20241121	143600	31691380	9830	9830	9830	9830	0
316	20241121	143500	31691380	9830	9830	9830	9830	0
317	20241121	143400	31691380	9830	9830	9830	9830	0
318	20241121	143300	31691380	9830	9830	9830	9830	0
319	20241121	143200	31691380	9830	9830	9830	9830	1
320	20241121	143100	31681550	9820	9820	9820	9820	0
321	20241121	143000	31681550	9820	9820	9820	9820	0
322	20241121	142900	31681550	9820	9820	9820	9820	0
323	20241121	142800	31681550	9820	9820	9820	9820	0
324	20241121	142700	31681550	9820	9820	9820	9820	0
325	20241121	142600	31681550	9820	9820	9820	9820	0
326	20241121	142500	31681550	9820	9820	9820	9820	0
327	20241121	142400	31681550	9820	9820	9820	9820	0
328	20241121	142300	31681550	9820	9820	9820	9820	0
329	20241121	142200	31681550	9820	9820	9820	9820	0
330	20241121	142100	31681550	9820	9840	9840	9820	110
331	20241121	142000	30601310	9850	9850	9850	9850	0
332	20241121	141900	30601310	9850	9850	9850	9850	0
333	20241121	141800	30601310	9850	9850	9850	9850	0
334	20241121	141700	30601310	9850	9850	9850	9850	0
335	20241121	141600	30601310	9850	9850	9850	9850	0
336	20241121	141500	30601310	9850	9850	9850	9850	0
337	20241121	141400	30601310	9850	9850	9850	9850	1
338	20241121	141300	30591460	9840	9840	9840	9840	0
339	20241121	141200	30591460	9840	9840	9840	9840	0
340	20241121	141100	30591460	9840	9840	9840	9840	0
341	20241121	141000	30591460	9840	9840	9840	9840	0
342	20241121	140900	30591460	9840	9840	9840	9840	0
343	20241121	140800	30591460	9840	9840	9840	9840	0
344	20241121	140700	30591460	9840	9840	9840	9840	0
345	20241121	140600	30591460	9840	9840	9840	9840	0
346	20241121	140500	30591460	9840	9840	9840	9840	1
347	20241121	140400	30581620	9830	9830	9830	9830	0
348	20241121	140300	30581620	9830	9830	9830	9830	0
349	20241121	140200	30581620	9830	9830	9830	9830	0
350	20241121	140100	30581620	9830	9830	9830	9830	0
351	20241121	140000	30581620	9830	9830	9830	9830	0
352	20241121	135900	30581620	9830	9830	9830	9830	0
353	20241121	135800	30581620	9830	9830	9830	9830	0
354	20241121	135700	30581620	9830	9830	9830	9830	0
355	20241121	135600	30581620	9830	9830	9830	9830	1
356	20241121	135500	30571790	9830	9830	9830	9830	0
357	20241121	135400	30571790	9830	9830	9830	9830	0
358	20241121	135300	30571790	9830	9830	9830	9830	0
359	20241121	135200	30571790	9830	9830	9830	9830	0
360	20241121	135100	30571790	9830	9830	9830	9830	0
361	20241121	135000	30571790	9830	9830	9830	9830	0
362	20241121	134900	30571790	9830	9830	9830	9830	0
363	20241121	134800	30571790	9830	9830	9830	9830	0
364	20241121	134700	30571790	9830	9830	9830	9830	0
365	20241121	134600	30571790	9830	9830	9830	9830	0
366	20241121	134500	30571790	9830	9830	9830	9830	0
367	20241121	134400	30571790	9830	9830	9830	9830	0
368	20241121	134300	30571790	9830	9830	9830	9830	0
369	20241121	134200	30571790	9830	9830	9830	9830	0
370	20241121	134100	30571790	9830	9830	9830	9830	0
371	20241121	134000	30571790	9830	9830	9830	9830	0
372	20241121	133900	30571790	9830	9830	9830	9830	0
373	20241121	133800	30571790	9830	9830	9830	9830	2
374	20241121	133700	30552130	9830	9830	9830	9830	0
375	20241121	133600	30552130	9830	9830	9830	9830	0
376	20241121	133500	30552130	9830	9830	9830	9830	0
377	20241121	133400	30552130	9830	9830	9830	9830	0
378	20241121	133300	30552130	9830	9830	9830	9830	0
379	20241121	133200	30552130	9830	9830	9830	9830	0
380	20241121	133100	30552130	9830	9830	9830	9830	0
381	20241121	133000	30552130	9830	9830	9830	9830	0
382	20241121	132900	30552130	9830	9830	9830	9830	1
383	20241121	132800	30542300	9820	9820	9820	9820	0
384	20241121	132700	30542300	9820	9820	9820	9820	0
385	20241121	132600	30542300	9820	9820	9820	9820	0
386	20241121	132500	30542300	9820	9820	9820	9820	0
387	20241121	132400	30542300	9820	9820	9820	9820	0
388	20241121	132300	30542300	9820	9820	9820	9820	0
389	20241121	132200	30542300	9820	9820	9820	9820	0
390	20241121	132100	30542300	9820	9820	9820	9820	0
391	20241121	132000	30542300	9820	9820	9820	9820	1
392	20241121	131900	30532480	9810	9810	9810	9810	0
393	20241121	131800	30532480	9810	9810	9810	9810	0
394	20241121	131700	30532480	9810	9810	9810	9810	0
395	20241121	131600	30532480	9810	9810	9810	9810	0
396	20241121	131500	30532480	9810	9810	9810	9810	0
397	20241121	131400	30532480	9810	9810	9810	9810	0
398	20241121	131300	30532480	9810	9810	9810	9810	0
399	20241121	131200	30532480	9810	9810	9810	9810	0
400	20241121	131100	30532480	9810	9810	9810	9810	1
401	20241121	131000	30522670	9800	9800	9800	9800	0
402	20241121	130900	30522670	9800	9800	9800	9800	0
403	20241121	130800	30522670	9800	9800	9800	9800	0
404	20241121	130700	30522670	9800	9800	9800	9800	0
405	20241121	130600	30522670	9800	9800	9800	9800	0
406	20241121	130500	30522670	9800	9800	9800	9800	0
407	20241121	130400	30522670	9800	9800	9800	9800	0
408	20241121	130300	30522670	9800	9800	9800	9800	0
409	20241121	130200	30522670	9800	9800	9800	9800	1
410	20241121	130100	30512870	9780	9780	9780	9780	0
411	20241121	130000	30512870	9780	9780	9780	9780	0
412	20241121	125900	30512870	9780	9780	9780	9780	0
413	20241121	125800	30512870	9780	9780	9780	9780	0
414	20241121	125700	30512870	9780	9780	9780	9780	0
415	20241121	125600	30512870	9780	9780	9780	9780	0
416	20241121	125500	30512870	9780	9780	9780	9780	0
417	20241121	125400	30512870	9780	9780	9780	9780	0
418	20241121	125300	30512870	9780	9780	9780	9780	0
419	20241121	125200	30512870	9780	9780	9780	9780	0
420	20241121	125100	30512870	9780	9780	9780	9780	1
421	20241121	125000	30503090	9790	9790	9790	9790	80
422	20241121	124900	29719890	9790	9790	9790	9790	0
423	20241121	124800	29719890	9790	9790	9790	9790	0
424	20241121	124700	29719890	9790	9770	9790	9770	56
425	20241121	124600	29171870	9790	9790	9790	9790	142
426	20241121	124500	27781690	9790	9800	9800	9790	333
427	20241121	124400	24521550	9810	9810	9810	9810	1
428	20241121	124300	24511740	9820	9820	9820	9820	100
429	20241121	124200	23529740	9820	9820	9820	9810	146
430	20241121	124100	22096050	9850	9870	9870	9850	5
431	20241121	124000	22046760	9880	9880	9880	9880	0
432	20241121	123900	22046760	9880	9880	9880	9880	0
433	20241121	123800	22046760	9880	9880	9880	9880	0
434	20241121	123700	22046760	9880	9880	9880	9880	0
435	20241121	123600	22046760	9880	9880	9880	9880	0
436	20241121	123500	22046760	9880	9880	9880	9880	0
437	20241121	123400	22046760	9880	9880	9880	9880	1
438	20241121	123300	22036880	9870	9870	9870	9870	0
439	20241121	123200	22036880	9870	9870	9870	9870	0
440	20241121	123100	22036880	9870	9870	9870	9870	0
441	20241121	123000	22036880	9870	9870	9870	9870	0
442	20241121	122900	22036880	9870	9870	9870	9870	0
443	20241121	122800	22036880	9870	9870	9870	9870	0
444	20241121	122700	22036880	9870	9870	9870	9870	0
445	20241121	122600	22036880	9870	9870	9870	9870	0
446	20241121	122500	22036880	9870	9870	9870	9870	0
447	20241121	122400	22036880	9870	9870	9870	9870	0
448	20241121	122300	22036880	9870	9870	9870	9870	21
449	20241121	122200	21829610	9870	9870	9870	9870	0
450	20241121	122100	21829610	9870	9870	9870	9870	0
451	20241121	122000	21829610	9870	9870	9870	9870	0
452	20241121	121900	21829610	9870	9890	9890	9870	110
453	20241121	121800	20743880	9900	9900	9900	9900	0
454	20241121	121700	20743880	9900	9900	9900	9900	0
455	20241121	121600	20743880	9900	9900	9900	9900	2
456	20241121	121500	20724080	9900	9900	9900	9900	0
457	20241121	121400	20724080	9900	9900	9900	9900	0
458	20241121	121300	20724080	9900	9900	9900	9900	0
459	20241121	121200	20724080	9900	9900	9900	9900	0
460	20241121	121100	20724080	9900	9900	9900	9900	0
461	20241121	121000	20724080	9900	9900	9900	9900	0
462	20241121	120900	20724080	9900	9900	9900	9900	0
463	20241121	120800	20724080	9900	9900	9900	9900	0
464	20241121	120700	20724080	9900	9900	9900	9900	0
465	20241121	120600	20724080	9900	9900	9900	9900	0
466	20241121	120500	20724080	9900	9900	9900	9900	0
467	20241121	120400	20724080	9900	9900	9900	9900	0
468	20241121	120300	20724080	9900	9900	9900	9900	0
469	20241121	120200	20724080	9900	9900	9900	9900	0
470	20241121	120100	20724080	9900	9900	9900	9900	0
471	20241121	120000	20724080	9900	9900	9900	9900	0
472	20241121	115900	20724080	9900	9900	9900	9900	0
473	20241121	115800	20724080	9900	9900	9900	9900	2
474	20241121	115700	20704280	9900	9900	9900	9900	0
475	20241121	115600	20704280	9900	9900	9900	9900	0
476	20241121	115500	20704280	9900	9900	9900	9900	0
477	20241121	115400	20704280	9900	9900	9900	9900	0
478	20241121	115300	20704280	9900	9900	9900	9900	0
479	20241121	115200	20704280	9900	9900	9900	9900	0
480	20241121	115100	20704280	9900	9900	9900	9900	0
481	20241121	115000	20704280	9900	9900	9900	9900	0
482	20241121	114900	20704280	9900	9900	9900	9900	1
483	20241121	114800	20694380	9880	9880	9880	9880	0
484	20241121	114700	20694380	9880	9880	9880	9880	0
485	20241121	114600	20694380	9880	9880	9880	9880	0
486	20241121	114500	20694380	9880	9880	9880	9880	0
487	20241121	114400	20694380	9880	9880	9880	9880	0
488	20241121	114300	20694380	9880	9880	9880	9880	0
489	20241121	114200	20694380	9880	9880	9880	9880	0
490	20241121	114100	20694380	9880	9880	9880	9880	0
491	20241121	114000	20694380	9880	9880	9880	9880	1
492	20241121	113900	20684500	9870	9870	9870	9870	0
493	20241121	113800	20684500	9870	9870	9870	9870	0
494	20241121	113700	20684500	9870	9870	9870	9870	0
495	20241121	113600	20684500	9870	9870	9870	9870	0
496	20241121	113500	20684500	9870	9870	9870	9870	0
497	20241121	113400	20684500	9870	9870	9870	9870	0
498	20241121	113300	20684500	9870	9870	9870	9870	0
499	20241121	113200	20684500	9870	9870	9870	9870	0
500	20241121	113100	20684500	9870	9870	9870	9870	1
501	20241121	113000	20674630	9900	9900	9900	9900	0
502	20241121	112900	20674630	9900	9900	9900	9900	0
503	20241121	112800	20674630	9900	9900	9900	9900	0
504	20241121	112700	20674630	9900	9900	9900	9900	0
505	20241121	112600	20674630	9900	9900	9900	9900	0
506	20241121	112500	20674630	9900	9900	9900	9900	0
507	20241121	112400	20674630	9900	9900	9900	9900	0
508	20241121	112300	20674630	9900	9910	9910	9900	4
509	20241121	112200	20635020	9920	9950	9950	9920	401
510	20241121	112100	16657040	9940	9940	9940	9940	0
511	20241121	112000	16657040	9940	9940	9940	9940	0
512	20241121	111900	16657040	9940	9940	9940	9940	0
513	20241121	111800	16657040	9940	9940	9940	9940	0
514	20241121	111700	16657040	9940	9940	9940	9940	0
515	20241121	111600	16657040	9940	9940	9940	9940	0
516	20241121	111500	16657040	9940	9940	9940	9940	0
517	20241121	111400	16657040	9940	9940	9940	9940	0
518	20241121	111300	16657040	9940	9940	9940	9940	1
519	20241121	111200	16647100	9930	9930	9930	9930	0
520	20241121	111100	16647100	9930	9930	9930	9930	0
521	20241121	111000	16647100	9930	9930	9930	9930	0
522	20241121	110900	16647100	9930	9930	9930	9930	0
523	20241121	110800	16647100	9930	9930	9930	9930	0
524	20241121	110700	16647100	9930	9930	9930	9930	0
525	20241121	110600	16647100	9930	9930	9930	9930	0
526	20241121	110500	16647100	9930	9930	9930	9930	0
527	20241121	110400	16647100	9930	9930	9930	9930	0
528	20241121	110300	16647100	9930	9930	9930	9930	0
529	20241121	110200	16647100	9930	9930	9930	9930	0
530	20241121	110100	16647100	9930	9930	9930	9930	0
531	20241121	110000	16647100	9930	9950	9950	9930	55
532	20241121	105900	16100540	9960	9960	9960	9960	0
533	20241121	105800	16100540	9960	9960	9960	9960	0
534	20241121	105700	16100540	9960	9960	9960	9960	0
535	20241121	105600	16100540	9960	9960	9960	9960	0
536	20241121	105500	16100540	9960	9960	9960	9960	1
537	20241121	105400	16090580	9950	9950	9950	9950	0
538	20241121	105300	16090580	9950	9950	9950	9950	0
539	20241121	105200	16090580	9950	9950	9950	9950	0
540	20241121	105100	16090580	9950	9950	9950	9950	0
541	20241121	105000	16090580	9950	9950	9950	9950	0
542	20241121	104900	16090580	9950	9950	9950	9950	0
543	20241121	104800	16090580	9950	9950	9950	9950	0
544	20241121	104700	16090580	9950	9950	9950	9950	0
545	20241121	104600	16090580	9950	9950	9950	9950	1
546	20241121	104500	16080630	9940	9940	9940	9940	0
547	20241121	104400	16080630	9940	9940	9940	9940	0
548	20241121	104300	16080630	9940	9940	9940	9940	0
549	20241121	104200	16080630	9940	9940	9940	9940	0
550	20241121	104100	16080630	9940	9940	9940	9940	0
551	20241121	104000	16080630	9940	9940	9940	9940	0
552	20241121	103900	16080630	9940	9940	9940	9940	0
553	20241121	103800	16080630	9940	9940	9940	9940	0
554	20241121	103700	16080630	9940	9940	9940	9940	1
555	20241121	103600	16070690	9930	9930	9930	9930	0
556	20241121	103500	16070690	9930	9930	9930	9930	0
557	20241121	103400	16070690	9930	9930	9930	9930	0
558	20241121	103300	16070690	9930	9930	9930	9930	0
559	20241121	103200	16070690	9930	9930	9930	9930	0
560	20241121	103100	16070690	9930	9930	9930	9930	0
561	20241121	103000	16070690	9930	9930	9930	9930	0
562	20241121	102900	16070690	9930	9930	9930	9930	0
563	20241121	102800	16070690	9930	9930	9930	9930	1
564	20241121	102700	16060760	9900	9900	9900	9900	0
565	20241121	102600	16060760	9900	9900	9900	9900	0
566	20241121	102500	16060760	9900	9900	9900	9900	0
567	20241121	102400	16060760	9900	9900	9900	9900	0
568	20241121	102300	16060760	9900	9900	9900	9900	0
569	20241121	102200	16060760	9900	9900	9900	9900	0
570	20241121	102100	16060760	9900	9900	9900	9900	0
571	20241121	102000	16060760	9900	9900	9900	9900	0
572	20241121	101900	16060760	9900	9900	9900	9900	0
573	20241121	101800	16060760	9900	9900	9900	9900	0
574	20241121	101700	16060760	9900	9900	9900	9900	0
575	20241121	101600	16060760	9900	9900	9900	9900	0
576	20241121	101500	16060760	9900	9900	9900	9900	0
577	20241121	101400	16060760	9900	9900	9900	9900	0
578	20241121	101300	16060760	9900	9900	9900	9900	0
579	20241121	101200	16060760	9900	9900	9900	9900	0
580	20241121	101100	16060760	9900	9920	9920	9900	815
581	20241121	101000	7992230	9940	9940	9940	9940	0
582	20241121	100900	7992230	9940	9950	9950	9940	10
583	20241121	100800	7892820	9960	9960	9960	9960	0
584	20241121	100700	7892820	9960	9960	9960	9960	0
585	20241121	100600	7892820	9960	9960	9960	9960	0
586	20241121	100500	7892820	9960	9970	9980	9960	412
587	20241121	100400	3789110	9970	9970	9970	9970	0
588	20241121	100300	3789110	9970	9970	9970	9970	0
589	20241121	100200	3789110	9970	9970	9970	9970	10
590	20241121	100100	3689410	9970	9960	9970	9960	12
591	20241121	100000	3569830	10000	10000	10000	10000	0
592	20241121	095900	3569830	10000	10000	10000	10000	0
593	20241121	095800	3569830	10000	10000	10000	10000	0
594	20241121	095700	3569830	10000	10000	10000	10000	0
595	20241121	095600	3569830	10000	10000	10000	10000	0
596	20241121	095500	3569830	10000	10000	10000	10000	0
597	20241121	095400	3569830	10000	10000	10000	10000	0
598	20241121	095300	3569830	10000	9940	10000	9940	13
599	20241121	095200	3439890	9930	9930	9930	9930	1
600	20241121	095100	3429960	9990	9990	9990	9990	0
601	20241121	095000	3429960	9990	9990	9990	9990	0
602	20241121	094900	3429960	9990	9990	9990	9990	0
603	20241121	094800	3429960	9990	9990	9990	9990	0
604	20241121	094700	3429960	9990	9990	9990	9990	0
605	20241121	094600	3429960	9990	9920	9990	9920	10
606	20241121	094500	3330250	9910	9910	9910	9910	0
607	20241121	094400	3330250	9910	9910	9910	9910	0
608	20241121	094300	3330250	9910	9910	9910	9910	0
609	20241121	094200	3330250	9910	9910	9910	9910	0
610	20241121	094100	3330250	9910	9910	9910	9910	8
611	20241121	094000	3250970	9910	9920	9920	9910	14
612	20241121	093900	3112220	9920	9920	9920	9920	8
613	20241121	093800	3032860	9920	9900	9920	9890	6
614	20241121	093700	2973420	10010	10010	10010	10010	0
615	20241121	093600	2973420	10010	10010	10010	10010	0
616	20241121	093500	2973420	10010	10010	10010	10010	0
617	20241121	093400	2973420	10010	10000	10010	10000	5
618	20241121	093300	2923390	10000	10000	10000	10000	0
619	20241121	093200	2923390	10000	10000	10000	10000	2
620	20241121	093100	2903390	10000	10000	10000	10000	0
621	20241121	093000	2903390	10000	10000	10000	10000	11
622	20241121	092900	2793390	9840	9840	9840	9840	0
623	20241121	092800	2793390	9840	9930	10000	9840	21
624	20241121	092700	2584060	9930	9930	9930	9930	0
625	20241121	092600	2584060	9930	9930	9930	9930	30
626	20241121	092500	2286160	9830	9830	9830	9830	0
627	20241121	092400	2286160	9830	9830	9830	9830	90
628	20241121	092300	1401460	9820	9820	9820	9820	0
629	20241121	092200	1401460	9820	9820	9820	9820	0
630	20241121	092100	1401460	9820	9820	9820	9820	0
631	20241121	092000	1401460	9820	9820	9820	9820	0
632	20241121	091900	1401460	9820	9820	9820	9820	0
633	20241121	091800	1401460	9820	9820	9820	9820	0
634	20241121	091700	1401460	9820	9820	9820	9820	0
635	20241121	091600	1401460	9820	9820	9820	9820	10
636	20241121	091500	1303260	9760	9760	9760	9760	0
637	20241121	091400	1303260	9760	9760	9760	9760	0
638	20241121	091300	1303260	9760	9760	9760	9760	0
639	20241121	091200	1303260	9760	9760	9760	9760	0
640	20241121	091100	1303260	9760	9760	9760	9760	0
641	20241121	091000	1303260	9760	9760	9760	9760	0
642	20241121	090900	1303260	9760	9760	9760	9760	0
643	20241121	090800	1303260	9760	9760	9760	9760	0
644	20241121	090700	1303260	9760	9760	9760	9760	1
645	20241121	090600	1293500	9950	9950	9950	9950	0
646	20241121	090500	1293500	9950	9950	9950	9950	0
647	20241121	090400	1293500	9950	9950	9950	9950	0
648	20241121	090300	1293500	9950	9950	9950	9950	0
649	20241121	090200	1293500	9950	9950	9950	9950	0
650	20241121	090100	1293500	9950	9950	9950	9950	0
651	20241121	090000	1293500	9950	9950	9950	9950	130