KissMeData/078000/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194800	12821520	9980	9980	9980	9980	103
3	20241122	194700	12821520	9980	9980	9980	9980	0
4	20241122	194600	12821520	9980	9980	9980	9980	0
5	20241122	194500	12821520	9980	9980	9980	9980	0
6	20241122	194400	12821520	9980	9980	9980	9980	0
7	20241122	194300	12821520	9980	9980	9980	9980	0
8	20241122	194200	12821520	9980	9980	9980	9980	0
9	20241122	194100	12821520	9980	9980	9980	9980	0
10	20241122	194000	12821520	9980	9980	9980	9980	0
11	20241122	193900	12821520	9980	9980	9980	9980	0
12	20241122	193800	12821520	9980	9980	9980	9980	0
13	20241122	193700	12821520	9980	9980	9980	9980	0
14	20241122	193600	12821520	9980	9980	9980	9980	0
15	20241122	193500	12821520	9980	9980	9980	9980	0
16	20241122	193400	12821520	9980	9980	9980	9980	0
17	20241122	193300	12821520	9980	9980	9980	9980	0
18	20241122	193200	12821520	9980	9980	9980	9980	0
19	20241122	193100	12821520	9980	9980	9980	9980	0
20	20241122	193000	12821520	9980	9980	9980	9980	0
21	20241122	192900	12821520	9980	9980	9980	9980	0
22	20241122	192800	12821520	9980	9980	9980	9980	0
23	20241122	192700	12821520	9980	9980	9980	9980	0
24	20241122	192600	12821520	9980	9980	9980	9980	0
25	20241122	192500	12821520	9980	9980	9980	9980	0
26	20241122	192400	12821520	9980	9980	9980	9980	0
27	20241122	192300	12821520	9980	9980	9980	9980	0
28	20241122	192200	12821520	9980	9980	9980	9980	0
29	20241122	192100	12821520	9980	9980	9980	9980	0
30	20241122	192000	12821520	9980	9980	9980	9980	0
31	20241122	191900	12821520	9980	9980	9980	9980	0
32	20241122	191800	12821520	9980	9980	9980	9980	103
33	20241122	191700	12821520	9980	9980	9980	9980	0
34	20241122	191600	12821520	9980	9980	9980	9980	0
35	20241122	191500	12821520	9980	9980	9980	9980	0
36	20241122	191400	12821520	9980	9980	9980	9980	0
37	20241122	191300	12821520	9980	9980	9980	9980	0
38	20241122	191200	12821520	9980	9980	9980	9980	0
39	20241122	191100	12821520	9980	9980	9980	9980	0
40	20241122	191000	12821520	9980	9980	9980	9980	0
41	20241122	190900	12821520	9980	9980	9980	9980	0
42	20241122	190800	12821520	9980	9980	9980	9980	0
43	20241122	190700	12821520	9980	9980	9980	9980	0
44	20241122	190600	12821520	9980	9980	9980	9980	0
45	20241122	190500	12821520	9980	9980	9980	9980	0
46	20241122	190400	12821520	9980	9980	9980	9980	0
47	20241122	190300	12821520	9980	9980	9980	9980	0
48	20241122	190200	12821520	9980	9980	9980	9980	0
49	20241122	190100	12821520	9980	9980	9980	9980	0
50	20241122	190000	12821520	9980	9980	9980	9980	0
51	20241122	185900	12821520	9980	9980	9980	9980	0
52	20241122	185800	12821520	9980	9980	9980	9980	0
53	20241122	185700	12821520	9980	9980	9980	9980	0
54	20241122	185600	12821520	9980	9980	9980	9980	0
55	20241122	185500	12821520	9980	9980	9980	9980	0
56	20241122	185400	12821520	9980	9980	9980	9980	0
57	20241122	185300	12821520	9980	9980	9980	9980	0
58	20241122	185200	12821520	9980	9980	9980	9980	0
59	20241122	185100	12821520	9980	9980	9980	9980	0
60	20241122	185000	12821520	9980	9980	9980	9980	0
61	20241122	184900	12821520	9980	9980	9980	9980	0
62	20241122	184800	12821520	9980	9980	9980	9980	103
63	20241122	184700	12821520	9980	9980	9980	9980	0
64	20241122	184600	12821520	9980	9980	9980	9980	0
65	20241122	184500	12821520	9980	9980	9980	9980	0
66	20241122	184400	12821520	9980	9980	9980	9980	0
67	20241122	184300	12821520	9980	9980	9980	9980	0
68	20241122	184200	12821520	9980	9980	9980	9980	0
69	20241122	184100	12821520	9980	9980	9980	9980	0
70	20241122	184000	12821520	9980	9980	9980	9980	0
71	20241122	183900	12821520	9980	9980	9980	9980	0
72	20241122	183800	12821520	9980	9980	9980	9980	0
73	20241122	183700	12821520	9980	9980	9980	9980	0
74	20241122	183600	12821520	9980	9980	9980	9980	0
75	20241122	183500	12821520	9980	9980	9980	9980	0
76	20241122	183400	12821520	9980	9980	9980	9980	0
77	20241122	183300	12821520	9980	9980	9980	9980	0
78	20241122	183200	12821520	9980	9980	9980	9980	0
79	20241122	183100	12821520	9980	9980	9980	9980	0
80	20241122	183000	12821520	9980	9980	9980	9980	0
81	20241122	182900	12821520	9980	9980	9980	9980	0
82	20241122	182800	12821520	9980	9980	9980	9980	0
83	20241122	182700	12821520	9980	9980	9980	9980	0
84	20241122	182600	12821520	9980	9980	9980	9980	0
85	20241122	182500	12821520	9980	9980	9980	9980	0
86	20241122	182400	12821520	9980	9980	9980	9980	0
87	20241122	182300	12821520	9980	9980	9980	9980	0
88	20241122	182200	12821520	9980	9980	9980	9980	0
89	20241122	182100	12821520	9980	9980	9980	9980	0
90	20241122	182000	12821520	9980	9980	9980	9980	0
91	20241122	181900	12821520	9980	9980	9980	9980	0
92	20241122	181800	12821520	9980	9980	9980	9980	103
93	20241122	181700	12821520	9980	9980	9980	9980	0
94	20241122	181600	12821520	9980	9980	9980	9980	0
95	20241122	181500	12821520	9980	9980	9980	9980	0
96	20241122	181400	12821520	9980	9980	9980	9980	0
97	20241122	181300	12821520	9980	9980	9980	9980	0
98	20241122	181200	12821520	9980	9980	9980	9980	0
99	20241122	181100	12821520	9980	9980	9980	9980	0
100	20241122	181000	12821520	9980	9980	9980	9980	0
101	20241122	180900	12821520	9980	9980	9980	9980	0
102	20241122	180800	12821520	9980	9980	9980	9980	0
103	20241122	180700	12821520	9980	9980	9980	9980	0
104	20241122	180600	12821520	9980	9980	9980	9980	0
105	20241122	180500	12821520	9980	9980	9980	9980	0
106	20241122	180400	12821520	9980	9980	9980	9980	0
107	20241122	180300	12821520	9980	9980	9980	9980	0
108	20241122	180200	12821520	9980	9980	9980	9980	0
109	20241122	180100	12821520	9980	9980	9980	9980	0
110	20241122	180000	12821520	9980	9980	9980	9980	0
111	20241122	175900	12821520	9980	9980	9980	9980	0
112	20241122	175800	12821520	9980	9980	9980	9980	0
113	20241122	175700	12821520	9980	9980	9980	9980	0
114	20241122	175600	12821520	9980	9980	9980	9980	0
115	20241122	175500	12821520	9980	9980	9980	9980	0
116	20241122	175400	12821520	9980	9980	9980	9980	0
117	20241122	175300	12821520	9980	9980	9980	9980	0
118	20241122	175200	12821520	9980	9980	9980	9980	0
119	20241122	175100	12821520	9980	9980	9980	9980	0
120	20241122	175000	12821520	9980	9980	9980	9980	0
121	20241122	174900	12821520	9980	9980	9980	9980	0
122	20241122	174800	12821520	9980	9980	9980	9980	103
123	20241122	174700	12821520	9980	9980	9980	9980	0
124	20241122	174600	12821520	9980	9980	9980	9980	0
125	20241122	174500	12821520	9980	9980	9980	9980	0
126	20241122	174400	12821520	9980	9980	9980	9980	0
127	20241122	174300	12821520	9980	9980	9980	9980	0
128	20241122	174200	12821520	9980	9980	9980	9980	0
129	20241122	174100	12821520	9980	9980	9980	9980	0
130	20241122	174000	12821520	9980	9980	9980	9980	0
131	20241122	173900	12821520	9980	9980	9980	9980	0
132	20241122	173800	12821520	9980	9980	9980	9980	0
133	20241122	173700	12821520	9980	9980	9980	9980	0
134	20241122	173600	12821520	9980	9980	9980	9980	0
135	20241122	173500	12821520	9980	9980	9980	9980	0
136	20241122	173400	12821520	9980	9980	9980	9980	0
137	20241122	173300	12821520	9980	9980	9980	9980	0
138	20241122	173200	12821520	9980	9980	9980	9980	0
139	20241122	173100	12821520	9980	9980	9980	9980	0
140	20241122	173000	12821520	9980	9980	9980	9980	0
141	20241122	172900	12821520	9980	9980	9980	9980	0
142	20241122	172800	12821520	9980	9980	9980	9980	0
143	20241122	172700	12821520	9980	9980	9980	9980	0
144	20241122	172600	12821520	9980	9980	9980	9980	0
145	20241122	172500	12821520	9980	9980	9980	9980	0
146	20241122	172400	12821520	9980	9980	9980	9980	0
147	20241122	172300	12821520	9980	9980	9980	9980	0
148	20241122	172200	12821520	9980	9980	9980	9980	0
149	20241122	172100	12821520	9980	9980	9980	9980	0
150	20241122	172000	12821520	9980	9980	9980	9980	0
151	20241122	171900	12821520	9980	9980	9980	9980	0
152	20241122	171800	12821520	9980	9980	9980	9980	103
153	20241122	171700	12821520	9980	9980	9980	9980	0
154	20241122	171600	12821520	9980	9980	9980	9980	0
155	20241122	171500	12821520	9980	9980	9980	9980	0
156	20241122	171400	12821520	9980	9980	9980	9980	0
157	20241122	171300	12821520	9980	9980	9980	9980	0
158	20241122	171200	12821520	9980	9980	9980	9980	0
159	20241122	171100	12821520	9980	9980	9980	9980	0
160	20241122	171000	12821520	9980	9980	9980	9980	0
161	20241122	170900	12821520	9980	9980	9980	9980	0
162	20241122	170800	12821520	9980	9980	9980	9980	0
163	20241122	170700	12821520	9980	9980	9980	9980	0
164	20241122	170600	12821520	9980	9980	9980	9980	0
165	20241122	170500	12821520	9980	9980	9980	9980	0
166	20241122	170400	12821520	9980	9980	9980	9980	0
167	20241122	170300	12821520	9980	9980	9980	9980	0
168	20241122	170200	12821520	9980	9980	9980	9980	0
169	20241122	170100	12821520	9980	9980	9980	9980	0
170	20241122	170000	12821520	9980	9980	9980	9980	0
171	20241122	165900	12821520	9980	9980	9980	9980	0
172	20241122	165800	12821520	9980	9980	9980	9980	0
173	20241122	165700	12821520	9980	9980	9980	9980	0
174	20241122	165600	12821520	9980	9980	9980	9980	0
175	20241122	165500	12821520	9980	9980	9980	9980	0
176	20241122	165400	12821520	9980	9980	9980	9980	0
177	20241122	165300	12821520	9980	9980	9980	9980	0
178	20241122	165200	12821520	9980	9980	9980	9980	0
179	20241122	165100	12821520	9980	9980	9980	9980	0
180	20241122	165000	12821520	9980	9980	9980	9980	0
181	20241122	164900	12821520	9980	9980	9980	9980	0
182	20241122	164800	12821520	9980	9980	9980	9980	103
183	20241122	164700	12821520	9980	9980	9980	9980	0
184	20241122	164600	12821520	9980	9980	9980	9980	0
185	20241122	164500	12821520	9980	9980	9980	9980	0
186	20241122	164400	12821520	9980	9980	9980	9980	0
187	20241122	164300	12821520	9980	9980	9980	9980	0
188	20241122	164200	12821520	9980	9980	9980	9980	0
189	20241122	164100	12821520	9980	9980	9980	9980	0
190	20241122	164000	12821520	9980	9980	9980	9980	0
191	20241122	163900	12821520	9980	9980	9980	9980	0
192	20241122	163800	12821520	9980	9980	9980	9980	0
193	20241122	163700	12821520	9980	9980	9980	9980	0
194	20241122	163600	12821520	9980	9980	9980	9980	0
195	20241122	163500	12821520	9980	9980	9980	9980	0
196	20241122	163400	12821520	9980	9980	9980	9980	0
197	20241122	163300	12821520	9980	9980	9980	9980	0
198	20241122	163200	12821520	9980	9980	9980	9980	0
199	20241122	163100	12821520	9980	9980	9980	9980	0
200	20241122	163000	12821520	9980	9980	9980	9980	0
201	20241122	162900	12821520	9980	9980	9980	9980	0
202	20241122	162800	12821520	9980	9980	9980	9980	0
203	20241122	162700	12821520	9980	9980	9980	9980	0
204	20241122	162600	12821520	9980	9980	9980	9980	0
205	20241122	162500	12821520	9980	9980	9980	9980	0
206	20241122	162400	12821520	9980	9980	9980	9980	0
207	20241122	162300	12821520	9980	9980	9980	9980	0
208	20241122	162200	12821520	9980	9980	9980	9980	0
209	20241122	162100	12821520	9980	9980	9980	9980	0
210	20241122	162000	12821520	9980	9980	9980	9980	0
211	20241122	161900	12821520	9980	9980	9980	9980	0
212	20241122	161800	12821520	9980	9980	9980	9980	103
213	20241122	161700	12821520	9980	9980	9980	9980	0
214	20241122	161600	12821520	9980	9980	9980	9980	0
215	20241122	161500	12821520	9980	9980	9980	9980	0
216	20241122	161400	12821520	9980	9980	9980	9980	0
217	20241122	161300	12821520	9980	9980	9980	9980	0
218	20241122	161200	12821520	9980	9980	9980	9980	0
219	20241122	161100	12821520	9980	9980	9980	9980	0
220	20241122	161000	12821520	9980	9980	9980	9980	0
221	20241122	160900	12821520	9980	9980	9980	9980	0
222	20241122	160800	12821520	9980	9980	9980	9980	0
223	20241122	160700	12821520	9980	9980	9980	9980	0
224	20241122	160600	12821520	9980	9980	9980	9980	0
225	20241122	160500	12821520	9980	9980	9980	9980	0
226	20241122	160400	12821520	9980	9980	9980	9980	0
227	20241122	160300	12821520	9980	9980	9980	9980	0
228	20241122	160200	12821520	9980	9980	9980	9980	0
229	20241122	160100	12821520	9980	9980	9980	9980	0
230	20241122	160000	12821520	9980	9980	9980	9980	0
231	20241122	155900	12821520	9980	9980	9980	9980	0
232	20241122	155800	12821520	9980	9980	9980	9980	0
233	20241122	155700	12821520	9980	9980	9980	9980	0
234	20241122	155600	12821520	9980	9980	9980	9980	0
235	20241122	155500	12821520	9980	9980	9980	9980	0
236	20241122	155400	12821520	9980	9980	9980	9980	0
237	20241122	155300	12821520	9980	9980	9980	9980	0
238	20241122	155200	12821520	9980	9980	9980	9980	0
239	20241122	155100	12821520	9980	9980	9980	9980	0
240	20241122	155000	12821520	9980	9980	9980	9980	0
241	20241122	154900	12821520	9980	9980	9980	9980	0
242	20241122	154800	12821520	9980	9980	9980	9980	103
243	20241122	154700	12821520	9980	9980	9980	9980	0
244	20241122	154600	12821520	9980	9980	9980	9980	0
245	20241122	154500	12821520	9980	9980	9980	9980	0
246	20241122	154400	12821520	9980	9980	9980	9980	0
247	20241122	154300	12821520	9980	9980	9980	9980	0
248	20241122	154200	12821520	9980	9980	9980	9980	0
249	20241122	154100	12821520	9980	9980	9980	9980	0
250	20241122	154000	12821520	9980	9980	9980	9980	0
251	20241122	153900	12821520	9980	9980	9980	9980	0
252	20241122	153800	12821520	9980	9980	9980	9980	0
253	20241122	153700	12821520	9980	9980	9980	9980	0
254	20241122	153600	12821520	9980	9980	9980	9980	0
255	20241122	153500	12821520	9980	9980	9980	9980	0
256	20241122	153400	12821520	9980	9980	9980	9980	0
257	20241122	153300	12821520	9980	9980	9980	9980	0
258	20241122	153200	12821520	9980	9980	9980	9980	0
259	20241122	153100	12821520	9980	9980	9980	9980	0
260	20241122	153000	12821520	9980	9980	9980	9980	103
261	20241122	152900	11793580	9810	9810	9810	9810	0
262	20241122	152800	11793580	9810	9810	9810	9810	0
263	20241122	152700	11793580	9810	9810	9810	9810	0
264	20241122	152600	11793580	9810	9810	9810	9810	0
265	20241122	152500	11793580	9810	9810	9810	9810	0
266	20241122	152400	11793580	9810	9810	9810	9810	0
267	20241122	152300	11793580	9810	9810	9810	9810	0
268	20241122	152200	11793580	9810	9810	9810	9810	0
269	20241122	152100	11793580	9810	9810	9810	9810	0
270	20241122	152000	11793580	9810	9810	9810	9810	0
271	20241122	151900	11793580	9810	9810	9810	9810	0
272	20241122	151800	11793580	9810	9810	9810	9810	0
273	20241122	151700	11793580	9810	9810	9810	9810	0
274	20241122	151600	11793580	9810	9810	9810	9810	0
275	20241122	151500	11793580	9810	9810	9810	9810	0
276	20241122	151400	11793580	9810	9970	9970	9810	52
277	20241122	151300	11282020	9970	9850	9970	9850	21
278	20241122	151200	11073850	9980	9980	9980	9980	0
279	20241122	151100	11073850	9980	9980	9980	9980	0
280	20241122	151000	11073850	9980	9980	9980	9980	0
281	20241122	150900	11073850	9980	9980	9980	9980	0
282	20241122	150800	11073850	9980	9980	9980	9980	6
283	20241122	150700	11013970	9850	9850	9850	9850	0
284	20241122	150600	11013970	9850	9850	9850	9850	0
285	20241122	150500	11013970	9850	9850	9850	9850	1
286	20241122	150400	11004120	9850	9850	9850	9850	0
287	20241122	150300	11004120	9850	9850	9850	9850	9
288	20241122	150200	10915470	9850	9850	9850	9850	1
289	20241122	150100	10905620	9790	9790	9790	9790	0
290	20241122	150000	10905620	9790	9790	9790	9790	0
291	20241122	145900	10905620	9790	9790	9790	9790	0
292	20241122	145800	10905620	9790	9790	9790	9790	0
293	20241122	145700	10905620	9790	9790	9790	9790	0
294	20241122	145600	10905620	9790	9790	9790	9790	0
295	20241122	145500	10905620	9790	9790	9790	9790	0
296	20241122	145400	10905620	9790	9790	9790	9790	0
297	20241122	145300	10905620	9790	9790	9790	9790	0
298	20241122	145200	10905620	9790	9790	9790	9790	0
299	20241122	145100	10905620	9790	9790	9790	9790	0
300	20241122	145000	10905620	9790	9790	9790	9790	0
301	20241122	144900	10905620	9790	9790	9790	9790	0
302	20241122	144800	10905620	9790	9790	9790	9790	0
303	20241122	144700	10905620	9790	9790	9790	9790	0
304	20241122	144600	10905620	9790	9790	9790	9790	0
305	20241122	144500	10905620	9790	9790	9790	9790	0
306	20241122	144400	10905620	9790	9790	9790	9790	0
307	20241122	144300	10905620	9790	9790	9790	9790	0
308	20241122	144200	10905620	9790	9790	9790	9790	0
309	20241122	144100	10905620	9790	9790	9790	9790	0
310	20241122	144000	10905620	9790	9790	9790	9790	0
311	20241122	143900	10905620	9790	9790	9790	9790	0
312	20241122	143800	10905620	9790	9790	9790	9790	0
313	20241122	143700	10905620	9790	9790	9790	9790	0
314	20241122	143600	10905620	9790	9790	9790	9790	0
315	20241122	143500	10905620	9790	9790	9790	9790	0
316	20241122	143400	10905620	9790	9790	9790	9790	0
317	20241122	143300	10905620	9790	9790	9790	9790	0
318	20241122	143200	10905620	9790	9790	9790	9790	0
319	20241122	143100	10905620	9790	9790	9790	9790	0
320	20241122	143000	10905620	9790	9790	9790	9790	0
321	20241122	142900	10905620	9790	9790	9790	9790	0
322	20241122	142800	10905620	9790	9790	9790	9790	0
323	20241122	142700	10905620	9790	9790	9790	9790	0
324	20241122	142600	10905620	9790	9790	9790	9790	0
325	20241122	142500	10905620	9790	9790	9790	9790	0
326	20241122	142400	10905620	9790	9790	9790	9790	0
327	20241122	142300	10905620	9790	9790	9790	9790	0
328	20241122	142200	10905620	9790	9790	9790	9790	0
329	20241122	142100	10905620	9790	9790	9790	9790	0
330	20241122	142000	10905620	9790	9790	9790	9790	0
331	20241122	141900	10905620	9790	9790	9790	9790	0
332	20241122	141800	10905620	9790	9790	9790	9790	0
333	20241122	141700	10905620	9790	9790	9790	9790	0
334	20241122	141600	10905620	9790	9790	9790	9790	0
335	20241122	141500	10905620	9790	9790	9790	9790	0
336	20241122	141400	10905620	9790	9790	9790	9790	0
337	20241122	141300	10905620	9790	9790	9790	9790	0
338	20241122	141200	10905620	9790	9790	9790	9790	0
339	20241122	141100	10905620	9790	9790	9790	9790	0
340	20241122	141000	10905620	9790	9790	9790	9790	0
341	20241122	140900	10905620	9790	9790	9790	9790	0
342	20241122	140800	10905620	9790	9790	9790	9790	0
343	20241122	140700	10905620	9790	9790	9790	9790	0
344	20241122	140600	10905620	9790	9790	9790	9790	0
345	20241122	140500	10905620	9790	9790	9790	9790	0
346	20241122	140400	10905620	9790	9790	9790	9790	0
347	20241122	140300	10905620	9790	9790	9790	9790	0
348	20241122	140200	10905620	9790	9790	9790	9790	0
349	20241122	140100	10905620	9790	9790	9790	9790	0
350	20241122	140000	10905620	9790	9790	9790	9790	0
351	20241122	135900	10905620	9790	9790	9790	9790	0
352	20241122	135800	10905620	9790	9790	9790	9790	0
353	20241122	135700	10905620	9790	9810	9810	9790	412
354	20241122	135600	6872060	9800	9800	9800	9800	0
355	20241122	135500	6872060	9800	9800	9800	9800	0
356	20241122	135400	6872060	9800	9800	9800	9800	0
357	20241122	135300	6872060	9800	9800	9800	9800	0
358	20241122	135200	6872060	9800	9800	9800	9800	0
359	20241122	135100	6872060	9800	9800	9800	9800	0
360	20241122	135000	6872060	9800	9800	9800	9800	0
361	20241122	134900	6872060	9800	9800	9800	9800	0
362	20241122	134800	6872060	9800	9800	9800	9800	0
363	20241122	134700	6872060	9800	9800	9800	9800	0
364	20241122	134600	6872060	9800	9800	9800	9800	0
365	20241122	134500	6872060	9800	9800	9800	9800	0
366	20241122	134400	6872060	9800	9800	9800	9800	0
367	20241122	134300	6872060	9800	9800	9800	9800	0
368	20241122	134200	6872060	9800	9800	9800	9800	0
369	20241122	134100	6872060	9800	9800	9800	9800	0
370	20241122	134000	6872060	9800	9800	9800	9800	0
371	20241122	133900	6872060	9800	9800	9800	9800	0
372	20241122	133800	6872060	9800	9800	9800	9800	0
373	20241122	133700	6872060	9800	9800	9800	9800	0
374	20241122	133600	6872060	9800	9800	9800	9800	0
375	20241122	133500	6872060	9800	9800	9800	9800	0
376	20241122	133400	6872060	9800	9800	9800	9800	0
377	20241122	133300	6872060	9800	9800	9800	9800	0
378	20241122	133200	6872060	9800	9820	9820	9800	539
379	20241122	133100	1589330	9830	9830	9830	9830	0
380	20241122	133000	1589330	9830	9830	9830	9830	0
381	20241122	132900	1589330	9830	9830	9830	9830	0
382	20241122	132800	1589330	9830	9830	9830	9830	0
383	20241122	132700	1589330	9830	9830	9830	9830	0
384	20241122	132600	1589330	9830	9830	9830	9830	0
385	20241122	132500	1589330	9830	9830	9830	9830	0
386	20241122	132400	1589330	9830	9830	9830	9830	0
387	20241122	132300	1589330	9830	9830	9830	9830	0
388	20241122	132200	1589330	9830	9830	9830	9830	0
389	20241122	132100	1589330	9830	9830	9830	9830	0
390	20241122	132000	1589330	9830	9830	9830	9830	0
391	20241122	131900	1589330	9830	9830	9830	9830	0
392	20241122	131800	1589330	9830	9830	9830	9830	0
393	20241122	131700	1589330	9830	9830	9830	9830	0
394	20241122	131600	1589330	9830	9830	9830	9830	0
395	20241122	131500	1589330	9830	9830	9830	9830	0
396	20241122	131400	1589330	9830	9830	9830	9830	0
397	20241122	131300	1589330	9830	9830	9830	9830	0
398	20241122	131200	1589330	9830	9830	9830	9830	0
399	20241122	131100	1589330	9830	9830	9830	9830	0
400	20241122	131000	1589330	9830	9830	9830	9830	0
401	20241122	130900	1589330	9830	9830	9830	9830	0
402	20241122	130800	1589330	9830	9830	9830	9830	0
403	20241122	130700	1589330	9830	9830	9830	9830	0
404	20241122	130600	1589330	9830	9830	9830	9830	0
405	20241122	130500	1589330	9830	9830	9830	9830	0
406	20241122	130400	1589330	9830	9830	9830	9830	0
407	20241122	130300	1589330	9830	9830	9830	9830	0
408	20241122	130200	1589330	9830	9830	9830	9830	0
409	20241122	130100	1589330	9830	9830	9830	9830	0
410	20241122	130000	1589330	9830	9830	9830	9830	0
411	20241122	125900	1589330	9830	9830	9830	9830	0
412	20241122	125800	1589330	9830	9830	9830	9830	0
413	20241122	125700	1589330	9830	9830	9830	9830	0
414	20241122	125600	1589330	9830	9830	9830	9830	0
415	20241122	125500	1589330	9830	9830	9830	9830	0
416	20241122	125400	1589330	9830	9830	9830	9830	0
417	20241122	125300	1589330	9830	9830	9830	9830	0
418	20241122	125200	1589330	9830	9830	9830	9830	0
419	20241122	125100	1589330	9830	9830	9830	9830	0
420	20241122	125000	1589330	9830	9830	9830	9830	0
421	20241122	124900	1589330	9830	9830	9830	9830	0
422	20241122	124800	1589330	9830	9830	9830	9830	0
423	20241122	124700	1589330	9830	9830	9830	9830	0
424	20241122	124600	1589330	9830	9830	9830	9830	0
425	20241122	124500	1589330	9830	9830	9830	9830	0
426	20241122	124400	1589330	9830	9830	9830	9830	0
427	20241122	124300	1589330	9830	9830	9830	9830	0
428	20241122	124200	1589330	9830	9830	9830	9830	0
429	20241122	124100	1589330	9830	9830	9830	9830	0
430	20241122	124000	1589330	9830	9830	9830	9830	0
431	20241122	123900	1589330	9830	9830	9830	9830	0
432	20241122	123800	1589330	9830	9830	9830	9830	0
433	20241122	123700	1589330	9830	9830	9830	9830	0
434	20241122	123600	1589330	9830	9830	9830	9830	0
435	20241122	123500	1589330	9830	9830	9830	9830	0
436	20241122	123400	1589330	9830	9830	9830	9830	0
437	20241122	123300	1589330	9830	9830	9830	9830	0
438	20241122	123200	1589330	9830	9830	9830	9830	0
439	20241122	123100	1589330	9830	9830	9830	9830	0
440	20241122	123000	1589330	9830	9830	9830	9830	0
441	20241122	122900	1589330	9830	9830	9830	9830	0
442	20241122	122800	1589330	9830	9830	9830	9830	0
443	20241122	122700	1589330	9830	9830	9830	9830	0
444	20241122	122600	1589330	9830	9830	9830	9830	0
445	20241122	122500	1589330	9830	9830	9830	9830	1
446	20241122	122400	1579500	9830	9830	9830	9830	0
447	20241122	122300	1579500	9830	9830	9830	9830	0
448	20241122	122200	1579500	9830	9830	9830	9830	0
449	20241122	122100	1579500	9830	9830	9830	9830	0
450	20241122	122000	1579500	9830	9830	9830	9830	0
451	20241122	121900	1579500	9830	9830	9830	9830	0
452	20241122	121800	1579500	9830	9830	9830	9830	0
453	20241122	121700	1579500	9830	9830	9830	9830	0
454	20241122	121600	1579500	9830	9830	9830	9830	0
455	20241122	121500	1579500	9830	9830	9830	9830	1
456	20241122	121400	1569670	9830	9830	9830	9830	0
457	20241122	121300	1569670	9830	9830	9830	9830	0
458	20241122	121200	1569670	9830	9830	9830	9830	0
459	20241122	121100	1569670	9830	9830	9830	9830	0
460	20241122	121000	1569670	9830	9830	9830	9830	0
461	20241122	120900	1569670	9830	9830	9830	9830	0
462	20241122	120800	1569670	9830	9830	9830	9830	0
463	20241122	120700	1569670	9830	9830	9830	9830	0
464	20241122	120600	1569670	9830	9830	9830	9830	0
465	20241122	120500	1569670	9830	9830	9830	9830	0
466	20241122	120400	1569670	9830	9830	9830	9830	0
467	20241122	120300	1569670	9830	9830	9830	9830	0
468	20241122	120200	1569670	9830	9830	9830	9830	0
469	20241122	120100	1569670	9830	9830	9830	9830	0
470	20241122	120000	1569670	9830	9830	9830	9830	0
471	20241122	115900	1569670	9830	9830	9830	9830	0
472	20241122	115800	1569670	9830	9830	9830	9830	0
473	20241122	115700	1569670	9830	9830	9830	9830	0
474	20241122	115600	1569670	9830	9830	9830	9830	0
475	20241122	115500	1569670	9830	9830	9830	9830	0
476	20241122	115400	1569670	9830	9830	9830	9830	0
477	20241122	115300	1569670	9830	9830	9830	9830	0
478	20241122	115200	1569670	9830	9830	9830	9830	0
479	20241122	115100	1569670	9830	9830	9830	9830	0
480	20241122	115000	1569670	9830	9830	9830	9830	0
481	20241122	114900	1569670	9830	9830	9830	9830	0
482	20241122	114800	1569670	9830	9830	9830	9830	0
483	20241122	114700	1569670	9830	9830	9830	9830	55
484	20241122	114600	1029020	9830	9830	9830	9830	0
485	20241122	114500	1029020	9830	9830	9830	9830	0
486	20241122	114400	1029020	9830	9830	9830	9830	0
487	20241122	114300	1029020	9830	9830	9830	9830	0
488	20241122	114200	1029020	9830	9830	9830	9830	0
489	20241122	114100	1029020	9830	9830	9830	9830	0
490	20241122	114000	1029020	9830	9830	9830	9830	0
491	20241122	113900	1029020	9830	9830	9830	9830	0
492	20241122	113800	1029020	9830	9830	9830	9830	0
493	20241122	113700	1029020	9830	9830	9830	9830	0
494	20241122	113600	1029020	9830	9830	9830	9830	0
495	20241122	113500	1029020	9830	9830	9830	9830	0
496	20241122	113400	1029020	9830	9830	9830	9830	0
497	20241122	113300	1029020	9830	9830	9830	9830	0
498	20241122	113200	1029020	9830	9830	9830	9830	0
499	20241122	113100	1029020	9830	9830	9830	9830	0
500	20241122	113000	1029020	9830	9830	9830	9830	0
501	20241122	112900	1029020	9830	9830	9830	9830	0
502	20241122	112800	1029020	9830	9830	9830	9830	0
503	20241122	112700	1029020	9830	9830	9830	9830	0
504	20241122	112600	1029020	9830	9830	9830	9830	0
505	20241122	112500	1029020	9830	9830	9830	9830	0
506	20241122	112400	1029020	9830	9830	9830	9830	0
507	20241122	112300	1029020	9830	9830	9830	9830	0
508	20241122	112200	1029020	9830	9830	9830	9830	0
509	20241122	112100	1029020	9830	9830	9830	9830	0
510	20241122	112000	1029020	9830	9830	9830	9830	0
511	20241122	111900	1029020	9830	9830	9830	9830	0
512	20241122	111800	1029020	9830	9830	9830	9830	0
513	20241122	111700	1029020	9830	9830	9830	9830	0
514	20241122	111600	1029020	9830	9830	9830	9830	0
515	20241122	111500	1029020	9830	9830	9830	9830	0
516	20241122	111400	1029020	9830	9830	9830	9830	0
517	20241122	111300	1029020	9830	9830	9830	9830	0
518	20241122	111200	1029020	9830	9830	9830	9830	0
519	20241122	111100	1029020	9830	9830	9830	9830	0
520	20241122	111000	1029020	9830	9830	9830	9830	0
521	20241122	110900	1029020	9830	9830	9830	9830	0
522	20241122	110800	1029020	9830	9830	9830	9830	0
523	20241122	110700	1029020	9830	9830	9830	9830	4
524	20241122	110600	989700	9830	9830	9830	9830	0
525	20241122	110500	989700	9830	9830	9830	9830	0
526	20241122	110400	989700	9830	9830	9830	9830	0
527	20241122	110300	989700	9830	9830	9830	9830	0
528	20241122	110200	989700	9830	9830	9830	9830	0
529	20241122	110100	989700	9830	9830	9830	9830	0
530	20241122	110000	989700	9830	9830	9830	9830	0
531	20241122	105900	989700	9830	9830	9830	9830	0
532	20241122	105800	989700	9830	9830	9830	9830	0
533	20241122	105700	989700	9830	9830	9830	9830	0
534	20241122	105600	989700	9830	9830	9830	9830	0
535	20241122	105500	989700	9830	9830	9830	9830	0
536	20241122	105400	989700	9830	9830	9830	9830	0
537	20241122	105300	989700	9830	9830	9830	9830	0
538	20241122	105200	989700	9830	9830	9830	9830	0
539	20241122	105100	989700	9830	9830	9830	9830	0
540	20241122	105000	989700	9830	9830	9830	9830	0
541	20241122	104900	989700	9830	9830	9830	9830	0
542	20241122	104800	989700	9830	9830	9830	9830	0
543	20241122	104700	989700	9830	9830	9830	9830	0
544	20241122	104600	989700	9830	9830	9830	9830	0
545	20241122	104500	989700	9830	9830	9830	9830	0
546	20241122	104400	989700	9830	9830	9830	9830	0
547	20241122	104300	989700	9830	9830	9830	9830	0
548	20241122	104200	989700	9830	9830	9830	9830	0
549	20241122	104100	989700	9830	9830	9830	9830	0
550	20241122	104000	989700	9830	9830	9830	9830	0
551	20241122	103900	989700	9830	9830	9830	9830	0
552	20241122	103800	989700	9830	9830	9830	9830	0
553	20241122	103700	989700	9830	9830	9830	9830	0
554	20241122	103600	989700	9830	9830	9830	9830	0
555	20241122	103500	989700	9830	9830	9830	9830	0
556	20241122	103400	989700	9830	9830	9830	9830	0
557	20241122	103300	989700	9830	9830	9830	9830	0
558	20241122	103200	989700	9830	9830	9830	9830	0
559	20241122	103100	989700	9830	9830	9830	9830	0
560	20241122	103000	989700	9830	9830	9830	9830	0
561	20241122	102900	989700	9830	9830	9830	9830	0
562	20241122	102800	989700	9830	9830	9830	9830	0
563	20241122	102700	989700	9830	9830	9830	9830	0
564	20241122	102600	989700	9830	9830	9830	9830	0
565	20241122	102500	989700	9830	9830	9830	9830	0
566	20241122	102400	989700	9830	9830	9830	9830	10
567	20241122	102300	891400	9810	9810	9810	9810	0
568	20241122	102200	891400	9810	9810	9810	9810	0
569	20241122	102100	891400	9810	9810	9810	9810	0
570	20241122	102000	891400	9810	9810	9810	9810	0
571	20241122	101900	891400	9810	9810	9810	9810	0
572	20241122	101800	891400	9810	9810	9810	9810	0
573	20241122	101700	891400	9810	9810	9810	9810	0
574	20241122	101600	891400	9810	9810	9810	9810	0
575	20241122	101500	891400	9810	9810	9810	9810	0
576	20241122	101400	891400	9810	9810	9810	9810	0
577	20241122	101300	891400	9810	9810	9810	9810	0
578	20241122	101200	891400	9810	9810	9810	9810	0
579	20241122	101100	891400	9810	9810	9810	9810	0
580	20241122	101000	891400	9810	9810	9810	9810	0
581	20241122	100900	891400	9810	9810	9810	9810	0
582	20241122	100800	891400	9810	9810	9810	9810	0
583	20241122	100700	891400	9810	9810	9810	9810	0
584	20241122	100600	891400	9810	9810	9810	9810	0
585	20241122	100500	891400	9810	9810	9810	9810	0
586	20241122	100400	891400	9810	9810	9810	9810	0
587	20241122	100300	891400	9810	9810	9810	9810	0
588	20241122	100200	891400	9810	9810	9810	9810	0
589	20241122	100100	891400	9810	9810	9810	9810	0
590	20241122	100000	891400	9810	9810	9810	9810	0
591	20241122	095900	891400	9810	9810	9810	9810	0
592	20241122	095800	891400	9810	9810	9810	9810	0
593	20241122	095700	891400	9810	9810	9810	9810	0
594	20241122	095600	891400	9810	9810	9810	9810	0
595	20241122	095500	891400	9810	9810	9810	9810	0
596	20241122	095400	891400	9810	9810	9810	9810	18
597	20241122	095300	714820	9800	9800	9800	9800	0
598	20241122	095200	714820	9800	9800	9800	9800	0
599	20241122	095100	714820	9800	9800	9800	9800	0
600	20241122	095000	714820	9800	9800	9800	9800	0
601	20241122	094900	714820	9800	9800	9800	9800	0
602	20241122	094800	714820	9800	9800	9800	9800	0
603	20241122	094700	714820	9800	9800	9800	9800	0
604	20241122	094600	714820	9800	9800	9800	9800	0
605	20241122	094500	714820	9800	9800	9800	9800	1
606	20241122	094400	705020	9800	9800	9800	9800	0
607	20241122	094300	705020	9800	9800	9800	9800	0
608	20241122	094200	705020	9800	9800	9800	9800	0
609	20241122	094100	705020	9800	9800	9800	9800	0
610	20241122	094000	705020	9800	9800	9800	9800	0
611	20241122	093900	705020	9800	9800	9800	9800	0
612	20241122	093800	705020	9800	9800	9800	9800	0
613	20241122	093700	705020	9800	9800	9800	9800	8
614	20241122	093600	626620	9800	9800	9800	9800	0
615	20241122	093500	626620	9800	9800	9800	9800	0
616	20241122	093400	626620	9800	9800	9800	9800	5
617	20241122	093300	577620	9780	9780	9780	9780	0
618	20241122	093200	577620	9780	9780	9780	9780	3
619	20241122	093100	548280	9800	9800	9800	9800	0
620	20241122	093000	548280	9800	9800	9800	9800	0
621	20241122	092900	548280	9800	9800	9800	9800	0
622	20241122	092800	548280	9800	9800	9800	9800	0
623	20241122	092700	548280	9800	9800	9800	9800	0
624	20241122	092600	548280	9800	9800	9800	9800	0
625	20241122	092500	548280	9800	9800	9800	9800	0
626	20241122	092400	548280	9800	9800	9800	9800	0
627	20241122	092300	548280	9800	9800	9800	9800	0
628	20241122	092200	548280	9800	9800	9800	9800	0
629	20241122	092100	548280	9800	9800	9800	9800	0
630	20241122	092000	548280	9800	9800	9800	9800	1
631	20241122	091900	538480	9980	9980	9980	9980	0
632	20241122	091800	538480	9980	9980	9980	9980	0
633	20241122	091700	538480	9980	9980	9980	9980	16
634	20241122	091600	378800	9980	9970	9980	9970	14
635	20241122	091500	239100	9780	9780	9780	9780	0
636	20241122	091400	239100	9780	9780	9780	9780	0
637	20241122	091300	239100	9780	9780	9780	9780	0
638	20241122	091200	239100	9780	9780	9780	9780	0
639	20241122	091100	239100	9780	9780	9780	9780	2
640	20241122	091000	219540	10000	10000	10000	10000	0
641	20241122	090900	219540	10000	10000	10000	10000	0
642	20241122	090800	219540	10000	10000	10000	10000	0
643	20241122	090700	219540	10000	10000	10000	10000	0
644	20241122	090600	219540	10000	10000	10000	10000	0
645	20241122	090500	219540	10000	10000	10000	10000	0
646	20241122	090400	219540	10000	10000	10000	10000	0
647	20241122	090300	219540	10000	10000	10000	10000	0
648	20241122	090200	219540	10000	10000	10000	10000	20
649	20241122	090100	19540	9770	9770	9770	9770	2
650	20241122	090000	0	9760	9760	9760	9760	0