KissMeData/078000/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194700	28976070	9970	9970	9970	9970	152
3	20241118	194600	28976070	9970	9970	9970	9970	0
4	20241118	194500	28976070	9970	9970	9970	9970	0
5	20241118	194400	28976070	9970	9970	9970	9970	0
6	20241118	194300	28976070	9970	9970	9970	9970	0
7	20241118	194200	28976070	9970	9970	9970	9970	0
8	20241118	194100	28976070	9970	9970	9970	9970	0
9	20241118	194000	28976070	9970	9970	9970	9970	0
10	20241118	193900	28976070	9970	9970	9970	9970	0
11	20241118	193800	28976070	9970	9970	9970	9970	0
12	20241118	193700	28976070	9970	9970	9970	9970	0
13	20241118	193600	28976070	9970	9970	9970	9970	0
14	20241118	193500	28976070	9970	9970	9970	9970	0
15	20241118	193400	28976070	9970	9970	9970	9970	0
16	20241118	193300	28976070	9970	9970	9970	9970	0
17	20241118	193200	28976070	9970	9970	9970	9970	0
18	20241118	193100	28976070	9970	9970	9970	9970	0
19	20241118	193000	28976070	9970	9970	9970	9970	0
20	20241118	192900	28976070	9970	9970	9970	9970	0
21	20241118	192800	28976070	9970	9970	9970	9970	0
22	20241118	192700	28976070	9970	9970	9970	9970	0
23	20241118	192600	28976070	9970	9970	9970	9970	0
24	20241118	192500	28976070	9970	9970	9970	9970	0
25	20241118	192400	28976070	9970	9970	9970	9970	0
26	20241118	192300	28976070	9970	9970	9970	9970	0
27	20241118	192200	28976070	9970	9970	9970	9970	0
28	20241118	192100	28976070	9970	9970	9970	9970	0
29	20241118	192000	28976070	9970	9970	9970	9970	0
30	20241118	191900	28976070	9970	9970	9970	9970	0
31	20241118	191800	28976070	9970	9970	9970	9970	0
32	20241118	191700	28976070	9970	9970	9970	9970	152
33	20241118	191600	28976070	9970	9970	9970	9970	0
34	20241118	191500	28976070	9970	9970	9970	9970	0
35	20241118	191400	28976070	9970	9970	9970	9970	0
36	20241118	191300	28976070	9970	9970	9970	9970	0
37	20241118	191200	28976070	9970	9970	9970	9970	0
38	20241118	191100	28976070	9970	9970	9970	9970	0
39	20241118	191000	28976070	9970	9970	9970	9970	0
40	20241118	190900	28976070	9970	9970	9970	9970	0
41	20241118	190800	28976070	9970	9970	9970	9970	0
42	20241118	190700	28976070	9970	9970	9970	9970	0
43	20241118	190600	28976070	9970	9970	9970	9970	0
44	20241118	190500	28976070	9970	9970	9970	9970	0
45	20241118	190400	28976070	9970	9970	9970	9970	0
46	20241118	190300	28976070	9970	9970	9970	9970	0
47	20241118	190200	28976070	9970	9970	9970	9970	0
48	20241118	190100	28976070	9970	9970	9970	9970	0
49	20241118	190000	28976070	9970	9970	9970	9970	0
50	20241118	185900	28976070	9970	9970	9970	9970	0
51	20241118	185800	28976070	9970	9970	9970	9970	0
52	20241118	185700	28976070	9970	9970	9970	9970	0
53	20241118	185600	28976070	9970	9970	9970	9970	0
54	20241118	185500	28976070	9970	9970	9970	9970	0
55	20241118	185400	28976070	9970	9970	9970	9970	0
56	20241118	185300	28976070	9970	9970	9970	9970	0
57	20241118	185200	28976070	9970	9970	9970	9970	0
58	20241118	185100	28976070	9970	9970	9970	9970	0
59	20241118	185000	28976070	9970	9970	9970	9970	0
60	20241118	184900	28976070	9970	9970	9970	9970	0
61	20241118	184800	28976070	9970	9970	9970	9970	0
62	20241118	184700	28976070	9970	9970	9970	9970	152
63	20241118	184600	28976070	9970	9970	9970	9970	0
64	20241118	184500	28976070	9970	9970	9970	9970	0
65	20241118	184400	28976070	9970	9970	9970	9970	0
66	20241118	184300	28976070	9970	9970	9970	9970	0
67	20241118	184200	28976070	9970	9970	9970	9970	0
68	20241118	184100	28976070	9970	9970	9970	9970	0
69	20241118	184000	28976070	9970	9970	9970	9970	0
70	20241118	183900	28976070	9970	9970	9970	9970	0
71	20241118	183800	28976070	9970	9970	9970	9970	0
72	20241118	183700	28976070	9970	9970	9970	9970	0
73	20241118	183600	28976070	9970	9970	9970	9970	0
74	20241118	183500	28976070	9970	9970	9970	9970	0
75	20241118	183400	28976070	9970	9970	9970	9970	0
76	20241118	183300	28976070	9970	9970	9970	9970	0
77	20241118	183200	28976070	9970	9970	9970	9970	0
78	20241118	183100	28976070	9970	9970	9970	9970	0
79	20241118	183000	28976070	9970	9970	9970	9970	0
80	20241118	182900	28976070	9970	9970	9970	9970	0
81	20241118	182800	28976070	9970	9970	9970	9970	0
82	20241118	182700	28976070	9970	9970	9970	9970	0
83	20241118	182600	28976070	9970	9970	9970	9970	0
84	20241118	182500	28976070	9970	9970	9970	9970	0
85	20241118	182400	28976070	9970	9970	9970	9970	0
86	20241118	182300	28976070	9970	9970	9970	9970	0
87	20241118	182200	28976070	9970	9970	9970	9970	0
88	20241118	182100	28976070	9970	9970	9970	9970	0
89	20241118	182000	28976070	9970	9970	9970	9970	0
90	20241118	181900	28976070	9970	9970	9970	9970	0
91	20241118	181800	28976070	9970	9970	9970	9970	0
92	20241118	181700	28976070	9970	9970	9970	9970	152
93	20241118	181600	28976070	9970	9970	9970	9970	0
94	20241118	181500	28976070	9970	9970	9970	9970	0
95	20241118	181400	28976070	9970	9970	9970	9970	0
96	20241118	181300	28976070	9970	9970	9970	9970	0
97	20241118	181200	28976070	9970	9970	9970	9970	0
98	20241118	181100	28976070	9970	9970	9970	9970	0
99	20241118	181000	28976070	9970	9970	9970	9970	0
100	20241118	180900	28976070	9970	9970	9970	9970	0
101	20241118	180800	28976070	9970	9970	9970	9970	0
102	20241118	180700	28976070	9970	9970	9970	9970	0
103	20241118	180600	28976070	9970	9970	9970	9970	0
104	20241118	180500	28976070	9970	9970	9970	9970	0
105	20241118	180400	28976070	9970	9970	9970	9970	0
106	20241118	180300	28976070	9970	9970	9970	9970	0
107	20241118	180200	28976070	9970	9970	9970	9970	0
108	20241118	180100	28976070	9970	9970	9970	9970	0
109	20241118	180000	28976070	9970	9970	9970	9970	0
110	20241118	175900	28976070	9970	9970	9970	9970	0
111	20241118	175800	28976070	9970	9970	9970	9970	0
112	20241118	175700	28976070	9970	9970	9970	9970	0
113	20241118	175600	28976070	9970	9970	9970	9970	0
114	20241118	175500	28976070	9970	9970	9970	9970	0
115	20241118	175400	28976070	9970	9970	9970	9970	0
116	20241118	175300	28976070	9970	9970	9970	9970	0
117	20241118	175200	28976070	9970	9970	9970	9970	0
118	20241118	175100	28976070	9970	9970	9970	9970	0
119	20241118	175000	28976070	9970	9970	9970	9970	0
120	20241118	174900	28976070	9970	9970	9970	9970	0
121	20241118	174800	28976070	9970	9970	9970	9970	0
122	20241118	174700	28976070	9970	9970	9970	9970	152
123	20241118	174600	28976070	9970	9970	9970	9970	0
124	20241118	174500	28976070	9970	9970	9970	9970	0
125	20241118	174400	28976070	9970	9970	9970	9970	0
126	20241118	174300	28976070	9970	9970	9970	9970	0
127	20241118	174200	28976070	9970	9970	9970	9970	0
128	20241118	174100	28976070	9970	9970	9970	9970	0
129	20241118	174000	28976070	9970	9970	9970	9970	0
130	20241118	173900	28976070	9970	9970	9970	9970	0
131	20241118	173800	28976070	9970	9970	9970	9970	0
132	20241118	173700	28976070	9970	9970	9970	9970	0
133	20241118	173600	28976070	9970	9970	9970	9970	0
134	20241118	173500	28976070	9970	9970	9970	9970	0
135	20241118	173400	28976070	9970	9970	9970	9970	0
136	20241118	173300	28976070	9970	9970	9970	9970	0
137	20241118	173200	28976070	9970	9970	9970	9970	0
138	20241118	173100	28976070	9970	9970	9970	9970	0
139	20241118	173000	28976070	9970	9970	9970	9970	0
140	20241118	172900	28976070	9970	9970	9970	9970	0
141	20241118	172800	28976070	9970	9970	9970	9970	0
142	20241118	172700	28976070	9970	9970	9970	9970	0
143	20241118	172600	28976070	9970	9970	9970	9970	0
144	20241118	172500	28976070	9970	9970	9970	9970	0
145	20241118	172400	28976070	9970	9970	9970	9970	0
146	20241118	172300	28976070	9970	9970	9970	9970	0
147	20241118	172200	28976070	9970	9970	9970	9970	0
148	20241118	172100	28976070	9970	9970	9970	9970	0
149	20241118	172000	28976070	9970	9970	9970	9970	0
150	20241118	171900	28976070	9970	9970	9970	9970	0
151	20241118	171800	28976070	9970	9970	9970	9970	0
152	20241118	171700	28976070	9970	9970	9970	9970	152
153	20241118	171600	28976070	9970	9970	9970	9970	0
154	20241118	171500	28976070	9970	9970	9970	9970	0
155	20241118	171400	28976070	9970	9970	9970	9970	0
156	20241118	171300	28976070	9970	9970	9970	9970	0
157	20241118	171200	28976070	9970	9970	9970	9970	0
158	20241118	171100	28976070	9970	9970	9970	9970	0
159	20241118	171000	28976070	9970	9970	9970	9970	0
160	20241118	170900	28976070	9970	9970	9970	9970	0
161	20241118	170800	28976070	9970	9970	9970	9970	0
162	20241118	170700	28976070	9970	9970	9970	9970	0
163	20241118	170600	28976070	9970	9970	9970	9970	0
164	20241118	170500	28976070	9970	9970	9970	9970	0
165	20241118	170400	28976070	9970	9970	9970	9970	0
166	20241118	170300	28976070	9970	9970	9970	9970	0
167	20241118	170200	28976070	9970	9970	9970	9970	0
168	20241118	170100	28976070	9970	9970	9970	9970	0
169	20241118	170000	28976070	9970	9970	9970	9970	0
170	20241118	165900	28976070	9970	9970	9970	9970	0
171	20241118	165800	28976070	9970	9970	9970	9970	0
172	20241118	165700	28976070	9970	9970	9970	9970	0
173	20241118	165600	28976070	9970	9970	9970	9970	0
174	20241118	165500	28976070	9970	9970	9970	9970	0
175	20241118	165400	28976070	9970	9970	9970	9970	0
176	20241118	165300	28976070	9970	9970	9970	9970	0
177	20241118	165200	28976070	9970	9970	9970	9970	0
178	20241118	165100	28976070	9970	9970	9970	9970	0
179	20241118	165000	28976070	9970	9970	9970	9970	0
180	20241118	164900	28976070	9970	9970	9970	9970	0
181	20241118	164800	28976070	9970	9970	9970	9970	0
182	20241118	164700	28976070	9970	9970	9970	9970	152
183	20241118	164600	28976070	9970	9970	9970	9970	0
184	20241118	164500	28976070	9970	9970	9970	9970	0
185	20241118	164400	28976070	9970	9970	9970	9970	0
186	20241118	164300	28976070	9970	9970	9970	9970	0
187	20241118	164200	28976070	9970	9970	9970	9970	0
188	20241118	164100	28976070	9970	9970	9970	9970	0
189	20241118	164000	28976070	9970	9970	9970	9970	0
190	20241118	163900	28976070	9970	9970	9970	9970	0
191	20241118	163800	28976070	9970	9970	9970	9970	0
192	20241118	163700	28976070	9970	9970	9970	9970	0
193	20241118	163600	28976070	9970	9970	9970	9970	0
194	20241118	163500	28976070	9970	9970	9970	9970	0
195	20241118	163400	28976070	9970	9970	9970	9970	0
196	20241118	163300	28976070	9970	9970	9970	9970	0
197	20241118	163200	28976070	9970	9970	9970	9970	0
198	20241118	163100	28976070	9970	9970	9970	9970	0
199	20241118	163000	28976070	9970	9970	9970	9970	0
200	20241118	162900	28976070	9970	9970	9970	9970	0
201	20241118	162800	28976070	9970	9970	9970	9970	0
202	20241118	162700	28976070	9970	9970	9970	9970	0
203	20241118	162600	28976070	9970	9970	9970	9970	0
204	20241118	162500	28976070	9970	9970	9970	9970	0
205	20241118	162400	28976070	9970	9970	9970	9970	0
206	20241118	162300	28976070	9970	9970	9970	9970	0
207	20241118	162200	28976070	9970	9970	9970	9970	0
208	20241118	162100	28976070	9970	9970	9970	9970	0
209	20241118	162000	28976070	9970	9970	9970	9970	0
210	20241118	161900	28976070	9970	9970	9970	9970	0
211	20241118	161800	28976070	9970	9970	9970	9970	0
212	20241118	161700	28976070	9970	9970	9970	9970	152
213	20241118	161600	28976070	9970	9970	9970	9970	0
214	20241118	161500	28976070	9970	9970	9970	9970	0
215	20241118	161400	28976070	9970	9970	9970	9970	0
216	20241118	161300	28976070	9970	9970	9970	9970	0
217	20241118	161200	28976070	9970	9970	9970	9970	0
218	20241118	161100	28976070	9970	9970	9970	9970	0
219	20241118	161000	28976070	9970	9970	9970	9970	0
220	20241118	160900	28976070	9970	9970	9970	9970	0
221	20241118	160800	28976070	9970	9970	9970	9970	0
222	20241118	160700	28976070	9970	9970	9970	9970	0
223	20241118	160600	28976070	9970	9970	9970	9970	0
224	20241118	160500	28976070	9970	9970	9970	9970	0
225	20241118	160400	28976070	9970	9970	9970	9970	0
226	20241118	160300	28976070	9970	9970	9970	9970	0
227	20241118	160200	28976070	9970	9970	9970	9970	0
228	20241118	160100	28976070	9970	9970	9970	9970	0
229	20241118	160000	28976070	9970	9970	9970	9970	0
230	20241118	155900	28976070	9970	9970	9970	9970	0
231	20241118	155800	28976070	9970	9970	9970	9970	0
232	20241118	155700	28976070	9970	9970	9970	9970	0
233	20241118	155600	28976070	9970	9970	9970	9970	0
234	20241118	155500	28976070	9970	9970	9970	9970	0
235	20241118	155400	28976070	9970	9970	9970	9970	0
236	20241118	155300	28976070	9970	9970	9970	9970	0
237	20241118	155200	28976070	9970	9970	9970	9970	0
238	20241118	155100	28976070	9970	9970	9970	9970	0
239	20241118	155000	28976070	9970	9970	9970	9970	0
240	20241118	154900	28976070	9970	9970	9970	9970	0
241	20241118	154800	28976070	9970	9970	9970	9970	0
242	20241118	154700	28976070	9970	9970	9970	9970	152
243	20241118	154600	28976070	9970	9970	9970	9970	0
244	20241118	154500	28976070	9970	9970	9970	9970	0
245	20241118	154400	28976070	9970	9970	9970	9970	0
246	20241118	154300	28976070	9970	9970	9970	9970	0
247	20241118	154200	28976070	9970	9970	9970	9970	0
248	20241118	154100	28976070	9970	9970	9970	9970	0
249	20241118	154000	28976070	9970	9970	9970	9970	0
250	20241118	153900	28976070	9970	9970	9970	9970	0
251	20241118	153800	28976070	9970	9970	9970	9970	0
252	20241118	153700	28976070	9970	9970	9970	9970	0
253	20241118	153600	28976070	9970	9970	9970	9970	0
254	20241118	153500	28976070	9970	9970	9970	9970	0
255	20241118	153400	28976070	9970	9970	9970	9970	0
256	20241118	153300	28976070	9970	9970	9970	9970	0
257	20241118	153200	28976070	9970	9970	9970	9970	0
258	20241118	153100	28976070	9970	9970	9970	9970	0
259	20241118	153000	28976070	9970	9970	9970	9970	152
260	20241118	152900	27460630	9930	9930	9930	9930	0
261	20241118	152800	27460630	9930	9930	9930	9930	0
262	20241118	152700	27460630	9930	9930	9930	9930	0
263	20241118	152600	27460630	9930	9930	9930	9930	0
264	20241118	152500	27460630	9930	9930	9930	9930	0
265	20241118	152400	27460630	9930	9930	9930	9930	0
266	20241118	152300	27460630	9930	9930	9930	9930	0
267	20241118	152200	27460630	9930	9930	9930	9930	0
268	20241118	152100	27460630	9930	9930	9930	9930	0
269	20241118	152000	27460630	9930	9930	9930	9930	0
270	20241118	151900	27460630	9930	9930	9930	9930	1
271	20241118	151800	27450700	9930	9930	9930	9930	30
272	20241118	151700	27152800	9860	9860	9860	9860	4
273	20241118	151600	27113360	9930	9930	9930	9930	0
274	20241118	151500	27113360	9930	9930	9930	9930	1
275	20241118	151400	27103430	9930	9930	9930	9930	0
276	20241118	151300	27103430	9930	9930	9930	9930	5
277	20241118	151200	27053780	9930	9930	9930	9930	24
278	20241118	151100	26815460	9860	9860	9860	9860	5
279	20241118	151000	26766160	9860	9860	9860	9860	4
280	20241118	150900	26726720	9860	9860	9860	9860	0
281	20241118	150800	26726720	9860	9860	9860	9860	5
282	20241118	150700	26677420	9860	9860	9860	9860	0
283	20241118	150600	26677420	9860	9860	9860	9860	4
284	20241118	150500	26637980	9860	9860	9860	9860	5
285	20241118	150400	26588680	9860	9790	9860	9790	27
286	20241118	150300	26322740	9780	9780	9780	9780	4
287	20241118	150200	26283620	9790	9790	9790	9790	1
288	20241118	150100	26273830	9790	9790	9790	9790	3
289	20241118	150000	26244460	9800	9800	9800	9800	1
290	20241118	145900	26234660	9800	9810	9810	9800	157
291	20241118	145800	24695620	9810	9810	9810	9810	5
292	20241118	145700	24646570	9820	9820	9820	9820	0
293	20241118	145600	24646570	9820	9820	9820	9820	4
294	20241118	145500	24607290	9840	9820	9840	9820	23
295	20241118	145400	24381070	9820	9820	9820	9820	5
296	20241118	145300	24331970	9820	9820	9820	9820	9
297	20241118	145200	24243590	9810	9810	9810	9810	0
298	20241118	145100	24243590	9810	9810	9810	9810	4
299	20241118	145000	24204350	9810	9810	9810	9810	0
300	20241118	144900	24204350	9810	9810	9810	9810	0
301	20241118	144800	24204350	9810	9820	9820	9810	40
302	20241118	144700	23811860	9840	9840	9840	9840	0
303	20241118	144600	23811860	9840	9840	9840	9840	0
304	20241118	144500	23811860	9840	9840	9840	9840	0
305	20241118	144400	23811860	9840	9840	9840	9840	0
306	20241118	144300	23811860	9840	9840	9840	9840	0
307	20241118	144200	23811860	9840	9840	9840	9840	0
308	20241118	144100	23811860	9840	9840	9840	9840	0
309	20241118	144000	23811860	9840	9840	9840	9840	0
310	20241118	143900	23811860	9840	9840	9840	9840	0
311	20241118	143800	23811860	9840	9850	9850	9830	22
312	20241118	143700	23595250	9850	9850	9850	9850	0
313	20241118	143600	23595250	9850	9850	9850	9850	0
314	20241118	143500	23595250	9850	9850	9850	9850	0
315	20241118	143400	23595250	9850	9850	9850	9850	0
316	20241118	143300	23595250	9850	9850	9850	9850	0
317	20241118	143200	23595250	9850	9850	9850	9850	0
318	20241118	143100	23595250	9850	9850	9850	9850	0
319	20241118	143000	23595250	9850	9850	9850	9850	0
320	20241118	142900	23595250	9850	9850	9850	9850	0
321	20241118	142800	23595250	9850	9850	9850	9850	0
322	20241118	142700	23595250	9850	9850	9850	9850	0
323	20241118	142600	23595250	9850	9860	9860	9850	12
324	20241118	142500	23477000	9860	9860	9860	9860	15
325	20241118	142400	23329100	9860	9860	9860	9860	0
326	20241118	142300	23329100	9860	9860	9860	9860	0
327	20241118	142200	23329100	9860	9860	9860	9860	0
328	20241118	142100	23329100	9860	9860	9860	9860	0
329	20241118	142000	23329100	9860	9880	9880	9860	410
330	20241118	141900	19286300	9880	9880	9880	9880	0
331	20241118	141800	19286300	9880	9880	9880	9880	0
332	20241118	141700	19286300	9880	9880	9880	9880	0
333	20241118	141600	19286300	9880	9870	9880	9870	10
334	20241118	141500	19187560	9850	9850	9850	9850	0
335	20241118	141400	19187560	9850	9820	9850	9820	79
336	20241118	141300	18411610	9830	9830	9830	9830	92
337	20241118	141200	17507250	9840	9840	9840	9840	0
338	20241118	141100	17507250	9840	9840	9840	9840	0
339	20241118	141000	17507250	9840	9840	9840	9840	0
340	20241118	140900	17507250	9840	9840	9840	9840	0
341	20241118	140800	17507250	9840	9840	9840	9840	0
342	20241118	140700	17507250	9840	9840	9840	9840	0
343	20241118	140600	17507250	9840	9840	9840	9840	0
344	20241118	140500	17507250	9840	9840	9840	9840	0
345	20241118	140400	17507250	9840	9840	9840	9840	0
346	20241118	140300	17507250	9840	9840	9840	9840	0
347	20241118	140200	17507250	9840	9840	9840	9840	0
348	20241118	140100	17507250	9840	9840	9840	9840	0
349	20241118	140000	17507250	9840	9840	9840	9840	0
350	20241118	135900	17507250	9840	9840	9840	9840	0
351	20241118	135800	17507250	9840	9840	9840	9840	0
352	20241118	135700	17507250	9840	9840	9840	9840	0
353	20241118	135600	17507250	9840	9840	9840	9840	0
354	20241118	135500	17507250	9840	9840	9840	9840	1
355	20241118	135400	17497410	9840	9840	9840	9840	0
356	20241118	135300	17497410	9840	9840	9840	9840	3
357	20241118	135200	17467890	9840	9840	9840	9840	0
358	20241118	135100	17467890	9840	9840	9840	9840	0
359	20241118	135000	17467890	9840	9840	9840	9840	0
360	20241118	134900	17467890	9840	9840	9840	9840	0
361	20241118	134800	17467890	9840	9840	9840	9840	50
362	20241118	134700	16975890	9830	9830	9830	9830	0
363	20241118	134600	16975890	9830	9830	9830	9830	0
364	20241118	134500	16975890	9830	9830	9830	9830	0
365	20241118	134400	16975890	9830	9830	9830	9830	0
366	20241118	134300	16975890	9830	9830	9830	9830	0
367	20241118	134200	16975890	9830	9830	9830	9830	0
368	20241118	134100	16975890	9830	9830	9830	9830	0
369	20241118	134000	16975890	9830	9840	9840	9830	41
370	20241118	133900	16572490	9850	9850	9850	9850	0
371	20241118	133800	16572490	9850	9850	9850	9850	0
372	20241118	133700	16572490	9850	9850	9850	9850	0
373	20241118	133600	16572490	9850	9850	9850	9850	0
374	20241118	133500	16572490	9850	9850	9850	9850	0
375	20241118	133400	16572490	9850	9850	9850	9850	0
376	20241118	133300	16572490	9850	9850	9850	9850	0
377	20241118	133200	16572490	9850	9850	9850	9850	0
378	20241118	133100	16572490	9850	9850	9850	9850	0
379	20241118	133000	16572490	9850	9850	9850	9850	0
380	20241118	132900	16572490	9850	9850	9850	9850	0
381	20241118	132800	16572490	9850	9850	9850	9850	0
382	20241118	132700	16572490	9850	9850	9850	9850	0
383	20241118	132600	16572490	9850	9850	9850	9850	0
384	20241118	132500	16572490	9850	9850	9850	9850	0
385	20241118	132400	16572490	9850	9850	9850	9850	1
386	20241118	132300	16562640	9850	9850	9850	9850	0
387	20241118	132200	16562640	9850	9850	9850	9850	0
388	20241118	132100	16562640	9850	9850	9850	9850	0
389	20241118	132000	16562640	9850	9850	9850	9850	0
390	20241118	131900	16562640	9850	9850	9850	9850	0
391	20241118	131800	16562640	9850	9850	9850	9850	0
392	20241118	131700	16562640	9850	9850	9850	9850	0
393	20241118	131600	16562640	9850	9850	9850	9850	0
394	20241118	131500	16562640	9850	9850	9850	9850	0
395	20241118	131400	16562640	9850	9850	9850	9850	0
396	20241118	131300	16562640	9850	9850	9850	9850	0
397	20241118	131200	16562640	9850	9850	9850	9850	0
398	20241118	131100	16562640	9850	9850	9850	9850	0
399	20241118	131000	16562640	9850	9850	9850	9850	0
400	20241118	130900	16562640	9850	9850	9850	9850	0
401	20241118	130800	16562640	9850	9850	9850	9850	0
402	20241118	130700	16562640	9850	9850	9850	9850	0
403	20241118	130600	16562640	9850	9850	9850	9850	0
404	20241118	130500	16562640	9850	9850	9850	9850	0
405	20241118	130400	16562640	9850	9850	9850	9850	0
406	20241118	130300	16562640	9850	9850	9850	9850	0
407	20241118	130200	16562640	9850	9850	9850	9850	0
408	20241118	130100	16562640	9850	9850	9850	9850	0
409	20241118	130000	16562640	9850	9850	9850	9850	0
410	20241118	125900	16562640	9850	9850	9850	9850	0
411	20241118	125800	16562640	9850	9850	9850	9850	0
412	20241118	125700	16562640	9850	9850	9850	9850	0
413	20241118	125600	16562640	9850	9850	9850	9850	0
414	20241118	125500	16562640	9850	9850	9850	9850	0
415	20241118	125400	16562640	9850	9850	9850	9850	0
416	20241118	125300	16562640	9850	9850	9850	9850	0
417	20241118	125200	16562640	9850	9850	9850	9850	150
418	20241118	125100	15085140	9850	9850	9850	9850	0
419	20241118	125000	15085140	9850	9850	9850	9850	0
420	20241118	124900	15085140	9850	9850	9850	9850	0
421	20241118	124800	15085140	9850	9850	9850	9850	0
422	20241118	124700	15085140	9850	9850	9850	9850	0
423	20241118	124600	15085140	9850	9850	9850	9850	0
424	20241118	124500	15085140	9850	9850	9850	9850	0
425	20241118	124400	15085140	9850	9850	9850	9850	0
426	20241118	124300	15085140	9850	9850	9850	9850	0
427	20241118	124200	15085140	9850	9850	9850	9850	0
428	20241118	124100	15085140	9850	9850	9850	9850	0
429	20241118	124000	15085140	9850	9850	9850	9850	0
430	20241118	123900	15085140	9850	9850	9850	9850	0
431	20241118	123800	15085140	9850	9850	9850	9850	0
432	20241118	123700	15085140	9850	9850	9850	9850	0
433	20241118	123600	15085140	9850	9850	9850	9850	2
434	20241118	123500	15065440	9850	9850	9850	9850	0
435	20241118	123400	15065440	9850	9850	9850	9850	0
436	20241118	123300	15065440	9850	9850	9850	9850	0
437	20241118	123200	15065440	9850	9850	9850	9850	9
438	20241118	123100	14976790	9850	9850	9850	9850	0
439	20241118	123000	14976790	9850	9850	9850	9850	0
440	20241118	122900	14976790	9850	9850	9850	9850	48
441	20241118	122800	14503990	9850	9850	9850	9850	6
442	20241118	122700	14444890	9860	9860	9860	9860	0
443	20241118	122600	14444890	9860	9860	9860	9860	0
444	20241118	122500	14444890	9860	9860	9860	9860	0
445	20241118	122400	14444890	9860	9860	9860	9860	0
446	20241118	122300	14444890	9860	9860	9860	9860	0
447	20241118	122200	14444890	9860	9860	9860	9860	0
448	20241118	122100	14444890	9860	9860	9860	9860	0
449	20241118	122000	14444890	9860	9860	9860	9860	0
450	20241118	121900	14444890	9860	9860	9860	9860	0
451	20241118	121800	14444890	9860	9860	9860	9860	0
452	20241118	121700	14444890	9860	9860	9860	9860	0
453	20241118	121600	14444890	9860	9860	9860	9860	0
454	20241118	121500	14444890	9860	9860	9860	9860	0
455	20241118	121400	14444890	9860	9860	9860	9860	0
456	20241118	121300	14444890	9860	9860	9860	9860	0
457	20241118	121200	14444890	9860	9860	9860	9860	0
458	20241118	121100	14444890	9860	9860	9860	9860	0
459	20241118	121000	14444890	9860	9860	9860	9860	0
460	20241118	120900	14444890	9860	9850	9860	9850	11
461	20241118	120800	14336470	9860	9860	9860	9860	106
462	20241118	120700	13291310	9850	9850	9850	9850	4
463	20241118	120600	13251910	9850	9850	9850	9850	5
464	20241118	120500	13202660	9850	9850	9850	9850	0
465	20241118	120400	13202660	9850	9850	9850	9850	4
466	20241118	120300	13163260	9850	9850	9850	9850	6
467	20241118	120200	13104160	9850	9850	9850	9850	4
468	20241118	120100	13064760	9850	9850	9850	9850	0
469	20241118	120000	13064760	9850	9850	9850	9850	14
470	20241118	115900	12926860	9840	9840	9840	9840	0
471	20241118	115800	12926860	9840	9840	9840	9840	0
472	20241118	115700	12926860	9840	9840	9840	9840	0
473	20241118	115600	12926860	9840	9840	9840	9840	0
474	20241118	115500	12926860	9840	9840	9840	9840	55
475	20241118	115400	12385660	9850	9850	9850	9850	5
476	20241118	115300	12336410	9850	9850	9850	9850	0
477	20241118	115200	12336410	9850	9850	9850	9850	2
478	20241118	115100	12316710	9850	9850	9850	9850	0
479	20241118	115000	12316710	9850	9850	9850	9850	0
480	20241118	114900	12316710	9850	9850	9850	9850	0
481	20241118	114800	12316710	9850	9850	9850	9850	0
482	20241118	114700	12316710	9850	9850	9850	9850	0
483	20241118	114600	12316710	9850	9850	9850	9850	0
484	20241118	114500	12316710	9850	9850	9850	9850	0
485	20241118	114400	12316710	9850	9850	9850	9850	0
486	20241118	114300	12316710	9850	9850	9850	9850	0
487	20241118	114200	12316710	9850	9850	9850	9850	0
488	20241118	114100	12316710	9850	9850	9850	9850	0
489	20241118	114000	12316710	9850	9850	9850	9850	0
490	20241118	113900	12316710	9850	9850	9850	9850	0
491	20241118	113800	12316710	9850	9850	9850	9850	0
492	20241118	113700	12316710	9850	9850	9850	9850	50
493	20241118	113600	11824210	9840	9840	9840	9840	0
494	20241118	113500	11824210	9840	9840	9840	9840	0
495	20241118	113400	11824210	9840	9840	9840	9840	0
496	20241118	113300	11824210	9840	9840	9840	9840	0
497	20241118	113200	11824210	9840	9840	9840	9840	10
498	20241118	113100	11725810	9850	9850	9850	9850	15
499	20241118	113000	11578060	9860	9860	9860	9860	0
500	20241118	112900	11578060	9860	9860	9860	9860	0
501	20241118	112800	11578060	9860	9860	9860	9860	0
502	20241118	112700	11578060	9860	9860	9860	9860	0
503	20241118	112600	11578060	9860	9860	9860	9860	30
504	20241118	112500	11282260	9870	9870	9870	9870	0
505	20241118	112400	11282260	9870	9870	9870	9870	0
506	20241118	112300	11282260	9870	9870	9870	9870	0
507	20241118	112200	11282260	9870	9870	9870	9870	0
508	20241118	112100	11282260	9870	9870	9870	9870	0
509	20241118	112000	11282260	9870	9870	9870	9870	0
510	20241118	111900	11282260	9870	9870	9870	9870	0
511	20241118	111800	11282260	9870	9870	9870	9870	0
512	20241118	111700	11282260	9870	9870	9870	9870	0
513	20241118	111600	11282260	9870	9870	9870	9870	0
514	20241118	111500	11282260	9870	9870	9870	9870	13
515	20241118	111400	11153950	9880	9880	9880	9880	0
516	20241118	111300	11153950	9880	9880	9880	9880	0
517	20241118	111200	11153950	9880	9880	9880	9880	0
518	20241118	111100	11153950	9880	9880	9880	9880	0
519	20241118	111000	11153950	9880	9880	9880	9880	0
520	20241118	110900	11153950	9880	9880	9880	9880	0
521	20241118	110800	11153950	9880	9880	9880	9880	22
522	20241118	110700	10936590	9950	9950	9950	9950	0
523	20241118	110600	10936590	9950	9950	9950	9950	0
524	20241118	110500	10936590	9950	9950	9950	9950	0
525	20241118	110400	10936590	9950	9950	9950	9950	0
526	20241118	110300	10936590	9950	9950	9950	9950	0
527	20241118	110200	10936590	9950	9950	9950	9950	0
528	20241118	110100	10936590	9950	9970	9970	9950	400
529	20241118	110000	6956330	9970	9970	9970	9970	0
530	20241118	105900	6956330	9970	9880	9970	9880	43
531	20241118	105800	6528140	9920	9880	9920	9880	30
532	20241118	105700	6231290	9870	9870	9870	9870	0
533	20241118	105600	6231290	9870	9870	9870	9870	0
534	20241118	105500	6231290	9870	9870	9870	9870	0
535	20241118	105400	6231290	9870	9870	9870	9870	0
536	20241118	105300	6231290	9870	9870	9870	9870	0
537	20241118	105200	6231290	9870	9870	9870	9870	0
538	20241118	105100	6231290	9870	9870	9870	9870	0
539	20241118	105000	6231290	9870	9870	9870	9870	0
540	20241118	104900	6231290	9870	9870	9870	9870	0
541	20241118	104800	6231290	9870	9870	9870	9870	36
542	20241118	104700	5875970	9860	9860	9860	9860	0
543	20241118	104600	5875970	9860	9860	9860	9860	0
544	20241118	104500	5875970	9860	9860	9860	9860	0
545	20241118	104400	5875970	9860	9860	9860	9860	0
546	20241118	104300	5875970	9860	9860	9860	9860	40
547	20241118	104200	5481570	9870	9870	9870	9870	0
548	20241118	104100	5481570	9870	9870	9870	9870	0
549	20241118	104000	5481570	9870	9870	9870	9870	16
550	20241118	103900	5323650	9870	9870	9870	9870	0
551	20241118	103800	5323650	9870	9870	9870	9870	0
552	20241118	103700	5323650	9870	9870	9870	9870	0
553	20241118	103600	5323650	9870	9870	9870	9870	0
554	20241118	103500	5323650	9870	9870	9870	9870	0
555	20241118	103400	5323650	9870	9870	9870	9870	0
556	20241118	103300	5323650	9870	9870	9870	9870	0
557	20241118	103200	5323650	9870	9870	9870	9870	0
558	20241118	103100	5323650	9870	9870	9870	9870	0
559	20241118	103000	5323650	9870	9870	9870	9870	0
560	20241118	102900	5323650	9870	9870	9870	9870	0
561	20241118	102800	5323650	9870	9870	9870	9870	0
562	20241118	102700	5323650	9870	9860	9870	9860	14
563	20241118	102600	5185560	9870	9870	9870	9870	0
564	20241118	102500	5185560	9870	9870	9870	9870	0
565	20241118	102400	5185560	9870	9870	9870	9870	1
566	20241118	102300	5175690	9870	9870	9870	9870	1
567	20241118	102200	5165820	9850	9860	9860	9850	9
568	20241118	102100	5077150	9860	9860	9860	9860	0
569	20241118	102000	5077150	9860	9860	9860	9860	4
570	20241118	101900	5037710	9860	9860	9860	9860	2
571	20241118	101800	5017990	9870	9890	9890	9870	77
572	20241118	101700	4257240	9890	9890	9890	9890	9
573	20241118	101600	4168230	9890	9890	9890	9890	5
574	20241118	101500	4118780	9900	9900	9900	9900	0
575	20241118	101400	4118780	9900	9900	9900	9900	4
576	20241118	101300	4079180	9900	9900	9900	9900	0
577	20241118	101200	4079180	9900	9900	9900	9900	5
578	20241118	101100	4029680	9900	9900	9900	9900	4
579	20241118	101000	3990080	9900	9900	9900	9900	0
580	20241118	100900	3990080	9900	9900	9900	9900	4
581	20241118	100800	3950480	9900	9900	9900	9900	0
582	20241118	100700	3950480	9900	9900	9900	9900	0
583	20241118	100600	3950480	9900	9890	9900	9890	22
584	20241118	100500	3732810	9880	9880	9880	9880	0
585	20241118	100400	3732810	9880	9880	9880	9880	0
586	20241118	100300	3732810	9880	9880	9880	9880	0
587	20241118	100200	3732810	9880	9870	9880	9870	5
588	20241118	100100	3683450	9860	9860	9860	9860	4
589	20241118	100000	3644010	9860	9860	9860	9860	0
590	20241118	095900	3644010	9860	9860	9860	9860	5
591	20241118	095800	3594710	9860	9860	9860	9860	0
592	20241118	095700	3594710	9860	9860	9860	9860	8
593	20241118	095600	3515830	9860	9860	9860	9860	1
594	20241118	095500	3505970	9860	9860	9860	9860	0
595	20241118	095400	3505970	9860	9860	9860	9860	0
596	20241118	095300	3505970	9860	9860	9860	9860	13
597	20241118	095200	3377790	9860	9860	9860	9860	4
598	20241118	095100	3338350	9860	9870	9870	9860	18
599	20241118	095000	3160830	9870	9870	9870	9870	0
600	20241118	094900	3160830	9870	9900	9900	9870	74
601	20241118	094800	2429330	9910	9910	9910	9910	42
602	20241118	094700	2013110	9910	9910	9910	9910	5
603	20241118	094600	1963560	9930	9930	9930	9930	0
604	20241118	094500	1963560	9930	9930	9930	9930	0
605	20241118	094400	1963560	9930	9930	9930	9930	0
606	20241118	094300	1963560	9930	9910	9930	9910	56
607	20241118	094200	1408400	9910	9930	9950	9910	17
608	20241118	094100	1239750	9900	9900	9900	9900	0
609	20241118	094000	1239750	9900	9900	9900	9900	0
610	20241118	093900	1239750	9900	9900	9900	9900	1
611	20241118	093800	1229850	9890	9890	9890	9890	0
612	20241118	093700	1229850	9890	9890	9890	9890	0
613	20241118	093600	1229850	9890	9890	9890	9890	0
614	20241118	093500	1229850	9890	9890	9890	9890	0
615	20241118	093400	1229850	9890	9890	9890	9890	7
616	20241118	093300	1160620	9870	9870	9870	9870	0
617	20241118	093200	1160620	9870	9870	9870	9870	0
618	20241118	093100	1160620	9870	9870	9870	9870	0
619	20241118	093000	1160620	9870	9870	9870	9870	8
620	20241118	092900	1081660	9880	9880	9880	9880	0
621	20241118	092800	1081660	9880	9880	9880	9880	0
622	20241118	092700	1081660	9880	9880	9880	9880	0
623	20241118	092600	1081660	9880	9880	9880	9880	8
624	20241118	092500	1002620	9900	9900	9900	9900	1
625	20241118	092400	992720	9960	9960	9960	9960	0
626	20241118	092300	992720	9960	9960	9960	9960	0
627	20241118	092200	992720	9960	9960	9960	9960	0
628	20241118	092100	992720	9960	9900	9960	9900	10
629	20241118	092000	893180	9890	9890	9890	9890	0
630	20241118	091900	893180	9890	9890	9890	9890	2
631	20241118	091800	873400	9880	9880	9880	9880	0
632	20241118	091700	873400	9880	9880	9880	9880	2
633	20241118	091600	853640	10000	10000	10000	10000	0
634	20241118	091500	853640	10000	10000	10000	10000	0
635	20241118	091400	853640	10000	10000	10000	10000	0
636	20241118	091300	853640	10000	10000	10000	10000	0
637	20241118	091200	853640	10000	10000	10000	10000	0
638	20241118	091100	853640	10000	10000	10000	10000	0
639	20241118	091000	853640	10000	10000	10000	10000	0
640	20241118	090900	853640	10000	10000	10000	10000	0
641	20241118	090800	853640	10000	10000	10000	10000	0
642	20241118	090700	853640	10000	10000	10000	10000	0
643	20241118	090600	853640	10000	10000	10000	10000	0
644	20241118	090500	853640	10000	10000	10000	10000	0
645	20241118	090400	853640	10000	10000	10000	10000	0
646	20241118	090300	853640	10000	10000	10000	10000	15
647	20241118	090200	703640	10000	10000	10000	10000	5
648	20241118	090100	653640	9960	9960	9960	9960	18
649	20241118	090000	474360	9960	9860	9960	9860	48