KissMeData/023900/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190600	135814970	9800	9800	9800	9800	812
3	20241122	190500	135814970	9800	9800	9800	9800	0
4	20241122	190400	135814970	9800	9800	9800	9800	0
5	20241122	190300	135814970	9800	9800	9800	9800	0
6	20241122	190200	135814970	9800	9800	9800	9800	0
7	20241122	190100	135814970	9800	9800	9800	9800	0
8	20241122	190000	135814970	9800	9800	9800	9800	0
9	20241122	185900	135814970	9800	9800	9800	9800	0
10	20241122	185800	135814970	9800	9800	9800	9800	0
11	20241122	185700	135814970	9800	9800	9800	9800	0
12	20241122	185600	135814970	9800	9800	9800	9800	0
13	20241122	185500	135814970	9800	9800	9800	9800	0
14	20241122	185400	135814970	9800	9800	9800	9800	0
15	20241122	185300	135814970	9800	9800	9800	9800	0
16	20241122	185200	135814970	9800	9800	9800	9800	0
17	20241122	185100	135814970	9800	9800	9800	9800	0
18	20241122	185000	135814970	9800	9800	9800	9800	0
19	20241122	184900	135814970	9800	9800	9800	9800	0
20	20241122	184800	135814970	9800	9800	9800	9800	0
21	20241122	184700	135814970	9800	9800	9800	9800	0
22	20241122	184600	135814970	9800	9800	9800	9800	0
23	20241122	184500	135814970	9800	9800	9800	9800	0
24	20241122	184400	135814970	9800	9800	9800	9800	0
25	20241122	184300	135814970	9800	9800	9800	9800	0
26	20241122	184200	135814970	9800	9800	9800	9800	0
27	20241122	184100	135814970	9800	9800	9800	9800	0
28	20241122	184000	135814970	9800	9800	9800	9800	0
29	20241122	183900	135814970	9800	9800	9800	9800	0
30	20241122	183800	135814970	9800	9800	9800	9800	0
31	20241122	183700	135814970	9800	9800	9800	9800	0
32	20241122	183600	135814970	9800	9800	9800	9800	812
33	20241122	183500	135814970	9800	9800	9800	9800	0
34	20241122	183400	135814970	9800	9800	9800	9800	0
35	20241122	183300	135814970	9800	9800	9800	9800	0
36	20241122	183200	135814970	9800	9800	9800	9800	0
37	20241122	183100	135814970	9800	9800	9800	9800	0
38	20241122	183000	135814970	9800	9800	9800	9800	0
39	20241122	182900	135814970	9800	9800	9800	9800	0
40	20241122	182800	135814970	9800	9800	9800	9800	0
41	20241122	182700	135814970	9800	9800	9800	9800	0
42	20241122	182600	135814970	9800	9800	9800	9800	0
43	20241122	182500	135814970	9800	9800	9800	9800	0
44	20241122	182400	135814970	9800	9800	9800	9800	0
45	20241122	182300	135814970	9800	9800	9800	9800	0
46	20241122	182200	135814970	9800	9800	9800	9800	0
47	20241122	182100	135814970	9800	9800	9800	9800	0
48	20241122	182000	135814970	9800	9800	9800	9800	0
49	20241122	181900	135814970	9800	9800	9800	9800	0
50	20241122	181800	135814970	9800	9800	9800	9800	0
51	20241122	181700	135814970	9800	9800	9800	9800	0
52	20241122	181600	135814970	9800	9800	9800	9800	0
53	20241122	181500	135814970	9800	9800	9800	9800	0
54	20241122	181400	135814970	9800	9800	9800	9800	0
55	20241122	181300	135814970	9800	9800	9800	9800	0
56	20241122	181200	135814970	9800	9800	9800	9800	0
57	20241122	181100	135814970	9800	9800	9800	9800	0
58	20241122	181000	135814970	9800	9800	9800	9800	0
59	20241122	180900	135814970	9800	9800	9800	9800	0
60	20241122	180800	135814970	9800	9800	9800	9800	0
61	20241122	180700	135814970	9800	9800	9800	9800	0
62	20241122	180600	135814970	9800	9800	9800	9800	812
63	20241122	180500	135814970	9800	9800	9800	9800	0
64	20241122	180400	135814970	9800	9800	9800	9800	0
65	20241122	180300	135814970	9800	9800	9800	9800	0
66	20241122	180200	135814970	9800	9800	9800	9800	0
67	20241122	180100	135814970	9800	9800	9800	9800	0
68	20241122	180000	135814970	9800	9800	9800	9800	0
69	20241122	175900	135814970	9800	9800	9800	9800	0
70	20241122	175800	135814970	9800	9800	9800	9800	0
71	20241122	175700	135814970	9800	9800	9800	9800	0
72	20241122	175600	135814970	9800	9800	9800	9800	0
73	20241122	175500	135814970	9800	9800	9800	9800	0
74	20241122	175400	135814970	9800	9800	9800	9800	0
75	20241122	175300	135814970	9800	9800	9800	9800	0
76	20241122	175200	135814970	9800	9800	9800	9800	0
77	20241122	175100	135814970	9800	9800	9800	9800	0
78	20241122	175000	135814970	9800	9800	9800	9800	0
79	20241122	174900	135814970	9800	9800	9800	9800	0
80	20241122	174800	135814970	9800	9800	9800	9800	0
81	20241122	174700	135814970	9800	9800	9800	9800	0
82	20241122	174600	135814970	9800	9800	9800	9800	0
83	20241122	174500	135814970	9800	9800	9800	9800	0
84	20241122	174400	135814970	9800	9800	9800	9800	0
85	20241122	174300	135814970	9800	9800	9800	9800	0
86	20241122	174200	135814970	9800	9800	9800	9800	0
87	20241122	174100	135814970	9800	9800	9800	9800	0
88	20241122	174000	135814970	9800	9800	9800	9800	0
89	20241122	173900	135814970	9800	9800	9800	9800	0
90	20241122	173800	135814970	9800	9800	9800	9800	0
91	20241122	173700	135814970	9800	9800	9800	9800	0
92	20241122	173600	135814970	9800	9800	9800	9800	812
93	20241122	173500	135814970	9800	9800	9800	9800	0
94	20241122	173400	135814970	9800	9800	9800	9800	0
95	20241122	173300	135814970	9800	9800	9800	9800	0
96	20241122	173200	135814970	9800	9800	9800	9800	0
97	20241122	173100	135814970	9800	9800	9800	9800	0
98	20241122	173000	135814970	9800	9800	9800	9800	0
99	20241122	172900	135814970	9800	9800	9800	9800	0
100	20241122	172800	135814970	9800	9800	9800	9800	0
101	20241122	172700	135814970	9800	9800	9800	9800	0
102	20241122	172600	135814970	9800	9800	9800	9800	0
103	20241122	172500	135814970	9800	9800	9800	9800	0
104	20241122	172400	135814970	9800	9800	9800	9800	0
105	20241122	172300	135814970	9800	9800	9800	9800	0
106	20241122	172200	135814970	9800	9800	9800	9800	0
107	20241122	172100	135814970	9800	9800	9800	9800	0
108	20241122	172000	135814970	9800	9800	9800	9800	0
109	20241122	171900	135814970	9800	9800	9800	9800	0
110	20241122	171800	135814970	9800	9800	9800	9800	0
111	20241122	171700	135814970	9800	9800	9800	9800	0
112	20241122	171600	135814970	9800	9800	9800	9800	0
113	20241122	171500	135814970	9800	9800	9800	9800	0
114	20241122	171400	135814970	9800	9800	9800	9800	0
115	20241122	171300	135814970	9800	9800	9800	9800	0
116	20241122	171200	135814970	9800	9800	9800	9800	0
117	20241122	171100	135814970	9800	9800	9800	9800	0
118	20241122	171000	135814970	9800	9800	9800	9800	0
119	20241122	170900	135814970	9800	9800	9800	9800	0
120	20241122	170800	135814970	9800	9800	9800	9800	0
121	20241122	170700	135814970	9800	9800	9800	9800	0
122	20241122	170600	135814970	9800	9800	9800	9800	812
123	20241122	170500	135814970	9800	9800	9800	9800	0
124	20241122	170400	135814970	9800	9800	9800	9800	0
125	20241122	170300	135814970	9800	9800	9800	9800	0
126	20241122	170200	135814970	9800	9800	9800	9800	0
127	20241122	170100	135814970	9800	9800	9800	9800	0
128	20241122	170000	135814970	9800	9800	9800	9800	0
129	20241122	165900	135814970	9800	9800	9800	9800	0
130	20241122	165800	135814970	9800	9800	9800	9800	0
131	20241122	165700	135814970	9800	9800	9800	9800	0
132	20241122	165600	135814970	9800	9800	9800	9800	0
133	20241122	165500	135814970	9800	9800	9800	9800	0
134	20241122	165400	135814970	9800	9800	9800	9800	0
135	20241122	165300	135814970	9800	9800	9800	9800	0
136	20241122	165200	135814970	9800	9800	9800	9800	0
137	20241122	165100	135814970	9800	9800	9800	9800	0
138	20241122	165000	135814970	9800	9800	9800	9800	0
139	20241122	164900	135814970	9800	9800	9800	9800	0
140	20241122	164800	135814970	9800	9800	9800	9800	0
141	20241122	164700	135814970	9800	9800	9800	9800	0
142	20241122	164600	135814970	9800	9800	9800	9800	0
143	20241122	164500	135814970	9800	9800	9800	9800	0
144	20241122	164400	135814970	9800	9800	9800	9800	0
145	20241122	164300	135814970	9800	9800	9800	9800	0
146	20241122	164200	135814970	9800	9800	9800	9800	0
147	20241122	164100	135814970	9800	9800	9800	9800	0
148	20241122	164000	135814970	9800	9800	9800	9800	0
149	20241122	163900	135814970	9800	9800	9800	9800	0
150	20241122	163800	135814970	9800	9800	9800	9800	0
151	20241122	163700	135814970	9800	9800	9800	9800	0
152	20241122	163600	135814970	9800	9800	9800	9800	812
153	20241122	163500	135814970	9800	9800	9800	9800	0
154	20241122	163400	135814970	9800	9800	9800	9800	0
155	20241122	163300	135814970	9800	9800	9800	9800	0
156	20241122	163200	135814970	9800	9800	9800	9800	0
157	20241122	163100	135814970	9800	9800	9800	9800	0
158	20241122	163000	135814970	9800	9800	9800	9800	0
159	20241122	162900	135814970	9800	9800	9800	9800	0
160	20241122	162800	135814970	9800	9800	9800	9800	0
161	20241122	162700	135814970	9800	9800	9800	9800	0
162	20241122	162600	135814970	9800	9800	9800	9800	0
163	20241122	162500	135814970	9800	9800	9800	9800	0
164	20241122	162400	135814970	9800	9800	9800	9800	0
165	20241122	162300	135814970	9800	9800	9800	9800	0
166	20241122	162200	135814970	9800	9800	9800	9800	0
167	20241122	162100	135814970	9800	9800	9800	9800	0
168	20241122	162000	135814970	9800	9800	9800	9800	0
169	20241122	161900	135814970	9800	9800	9800	9800	0
170	20241122	161800	135814970	9800	9800	9800	9800	0
171	20241122	161700	135814970	9800	9800	9800	9800	0
172	20241122	161600	135814970	9800	9800	9800	9800	0
173	20241122	161500	135814970	9800	9800	9800	9800	0
174	20241122	161400	135814970	9800	9800	9800	9800	0
175	20241122	161300	135814970	9800	9800	9800	9800	0
176	20241122	161200	135814970	9800	9800	9800	9800	0
177	20241122	161100	135814970	9800	9800	9800	9800	0
178	20241122	161000	135814970	9800	9800	9800	9800	0
179	20241122	160900	135814970	9800	9800	9800	9800	0
180	20241122	160800	135814970	9800	9800	9800	9800	0
181	20241122	160700	135814970	9800	9800	9800	9800	0
182	20241122	160600	135814970	9800	9800	9800	9800	812
183	20241122	160500	135814970	9800	9800	9800	9800	0
184	20241122	160400	135814970	9800	9800	9800	9800	0
185	20241122	160300	135814970	9800	9800	9800	9800	0
186	20241122	160200	135814970	9800	9800	9800	9800	0
187	20241122	160100	135814970	9800	9800	9800	9800	0
188	20241122	160000	135814970	9800	9800	9800	9800	0
189	20241122	155900	135814970	9800	9800	9800	9800	0
190	20241122	155800	135814970	9800	9800	9800	9800	0
191	20241122	155700	135814970	9800	9800	9800	9800	0
192	20241122	155600	135814970	9800	9800	9800	9800	0
193	20241122	155500	135814970	9800	9800	9800	9800	0
194	20241122	155400	135814970	9800	9800	9800	9800	0
195	20241122	155300	135814970	9800	9800	9800	9800	0
196	20241122	155200	135814970	9800	9800	9800	9800	0
197	20241122	155100	135814970	9800	9800	9800	9800	0
198	20241122	155000	135814970	9800	9800	9800	9800	0
199	20241122	154900	135814970	9800	9800	9800	9800	0
200	20241122	154800	135814970	9800	9800	9800	9800	0
201	20241122	154700	135814970	9800	9800	9800	9800	0
202	20241122	154600	135814970	9800	9800	9800	9800	0
203	20241122	154500	135814970	9800	9800	9800	9800	0
204	20241122	154400	135814970	9800	9800	9800	9800	0
205	20241122	154300	135814970	9800	9800	9800	9800	0
206	20241122	154200	135814970	9800	9800	9800	9800	0
207	20241122	154100	135814970	9800	9800	9800	9800	0
208	20241122	154000	135814970	9800	9800	9800	9800	0
209	20241122	153900	135814970	9800	9800	9800	9800	0
210	20241122	153800	135814970	9800	9800	9800	9800	0
211	20241122	153700	135814970	9800	9800	9800	9800	0
212	20241122	153600	135814970	9800	9800	9800	9800	812
213	20241122	153500	135814970	9800	9800	9800	9800	0
214	20241122	153400	135814970	9800	9800	9800	9800	0
215	20241122	153300	135814970	9800	9800	9800	9800	0
216	20241122	153200	135814970	9800	9800	9800	9800	0
217	20241122	153100	135814970	9800	9800	9800	9800	0
218	20241122	153000	135814970	9800	9800	9800	9800	812
219	20241122	152900	127857370	9810	9810	9810	9810	0
220	20241122	152800	127857370	9810	9810	9810	9810	0
221	20241122	152700	127857370	9810	9810	9810	9810	0
222	20241122	152600	127857370	9810	9810	9810	9810	0
223	20241122	152500	127857370	9810	9810	9810	9810	0
224	20241122	152400	127857370	9810	9810	9810	9810	0
225	20241122	152300	127857370	9810	9810	9810	9810	0
226	20241122	152200	127857370	9810	9810	9810	9810	0
227	20241122	152100	127857370	9810	9810	9810	9810	0
228	20241122	152000	127857370	9810	9810	9810	9810	0
229	20241122	151900	127857370	9810	9810	9810	9810	0
230	20241122	151800	127857370	9810	9810	9810	9810	0
231	20241122	151700	127857370	9810	9810	9810	9810	0
232	20241122	151600	127857370	9810	9810	9810	9810	0
233	20241122	151500	127857370	9810	9810	9810	9810	0
234	20241122	151400	127857370	9810	9810	9810	9810	0
235	20241122	151300	127857370	9810	9810	9810	9810	0
236	20241122	151200	127857370	9810	9810	9810	9810	0
237	20241122	151100	127857370	9810	9810	9810	9810	0
238	20241122	151000	127857370	9810	9810	9810	9810	0
239	20241122	150900	127857370	9810	9810	9810	9810	0
240	20241122	150800	127857370	9810	9810	9810	9810	0
241	20241122	150700	127857370	9810	9810	9810	9810	87
242	20241122	150600	127003900	9800	9800	9800	9800	0
243	20241122	150500	127003900	9800	9800	9800	9800	0
244	20241122	150400	127003900	9800	9800	9800	9800	0
245	20241122	150300	127003900	9800	9800	9800	9800	0
246	20241122	150200	127003900	9800	9800	9800	9800	0
247	20241122	150100	127003900	9800	9800	9800	9800	0
248	20241122	150000	127003900	9800	9800	9800	9800	0
249	20241122	145900	127003900	9800	9800	9800	9800	0
250	20241122	145800	127003900	9800	9800	9800	9800	0
251	20241122	145700	127003900	9800	9800	9800	9800	0
252	20241122	145600	127003900	9800	9800	9800	9800	0
253	20241122	145500	127003900	9800	9800	9800	9800	0
254	20241122	145400	127003900	9800	9800	9800	9800	0
255	20241122	145300	127003900	9800	9800	9800	9800	0
256	20241122	145200	127003900	9800	9800	9800	9800	10
257	20241122	145100	126905900	9790	9790	9790	9790	0
258	20241122	145000	126905900	9790	9790	9790	9790	0
259	20241122	144900	126905900	9790	9790	9790	9790	0
260	20241122	144800	126905900	9790	9790	9790	9790	0
261	20241122	144700	126905900	9790	9790	9790	9790	0
262	20241122	144600	126905900	9790	9790	9790	9790	0
263	20241122	144500	126905900	9790	9790	9790	9790	0
264	20241122	144400	126905900	9790	9790	9790	9790	0
265	20241122	144300	126905900	9790	9790	9790	9790	0
266	20241122	144200	126905900	9790	9790	9790	9790	0
267	20241122	144100	126905900	9790	9790	9790	9790	0
268	20241122	144000	126905900	9790	9790	9790	9790	0
269	20241122	143900	126905900	9790	9790	9790	9790	0
270	20241122	143800	126905900	9790	9790	9790	9790	0
271	20241122	143700	126905900	9790	9790	9790	9790	0
272	20241122	143600	126905900	9790	9790	9790	9790	0
273	20241122	143500	126905900	9790	9790	9790	9790	0
274	20241122	143400	126905900	9790	9790	9790	9790	0
275	20241122	143300	126905900	9790	9790	9790	9790	0
276	20241122	143200	126905900	9790	9790	9790	9790	0
277	20241122	143100	126905900	9790	9790	9790	9790	0
278	20241122	143000	126905900	9790	9790	9790	9790	0
279	20241122	142900	126905900	9790	9790	9790	9790	0
280	20241122	142800	126905900	9790	9790	9790	9790	0
281	20241122	142700	126905900	9790	9790	9790	9790	12
282	20241122	142600	126788420	9790	9790	9790	9790	0
283	20241122	142500	126788420	9790	9790	9790	9790	0
284	20241122	142400	126788420	9790	9790	9790	9790	0
285	20241122	142300	126788420	9790	9790	9790	9790	0
286	20241122	142200	126788420	9790	9790	9790	9790	0
287	20241122	142100	126788420	9790	9790	9790	9790	0
288	20241122	142000	126788420	9790	9800	9800	9790	50
289	20241122	141900	126298880	9820	9820	9820	9820	0
290	20241122	141800	126298880	9820	9820	9820	9820	0
291	20241122	141700	126298880	9820	9820	9820	9820	2
292	20241122	141600	126279240	9820	9820	9820	9820	0
293	20241122	141500	126279240	9820	9820	9820	9820	0
294	20241122	141400	126279240	9820	9820	9820	9820	0
295	20241122	141300	126279240	9820	9820	9820	9820	70
296	20241122	141200	125591840	9820	9820	9820	9820	0
297	20241122	141100	125591840	9820	9820	9820	9820	0
298	20241122	141000	125591840	9820	9820	9820	9820	9
299	20241122	140900	125503460	9810	9810	9810	9810	1
300	20241122	140800	125493650	9810	9810	9810	9810	0
301	20241122	140700	125493650	9810	9810	9810	9810	0
302	20241122	140600	125493650	9810	9810	9810	9810	0
303	20241122	140500	125493650	9810	9810	9810	9810	0
304	20241122	140400	125493650	9810	9810	9810	9810	0
305	20241122	140300	125493650	9810	9810	9810	9810	0
306	20241122	140200	125493650	9810	9810	9810	9810	0
307	20241122	140100	125493650	9810	9810	9810	9810	0
308	20241122	140000	125493650	9810	9810	9810	9810	9
309	20241122	135900	125405360	9810	9810	9810	9810	0
310	20241122	135800	125405360	9810	9810	9810	9810	0
311	20241122	135700	125405360	9810	9820	9820	9810	2
312	20241122	135600	125385730	9800	9800	9800	9800	0
313	20241122	135500	125385730	9800	9800	9800	9800	0
314	20241122	135400	125385730	9800	9800	9800	9800	0
315	20241122	135300	125385730	9800	9800	9800	9800	0
316	20241122	135200	125385730	9800	9800	9800	9800	10
317	20241122	135100	125287730	9800	9800	9800	9800	0
318	20241122	135000	125287730	9800	9800	9800	9800	0
319	20241122	134900	125287730	9800	9800	9800	9800	100
320	20241122	134800	124307730	9800	9800	9800	9800	90
321	20241122	134700	123425730	9820	9820	9820	9820	0
322	20241122	134600	123425730	9820	9820	9820	9820	0
323	20241122	134500	123425730	9820	9820	9820	9820	0
324	20241122	134400	123425730	9820	9820	9820	9820	0
325	20241122	134300	123425730	9820	9820	9820	9820	0
326	20241122	134200	123425730	9820	9820	9820	9820	0
327	20241122	134100	123425730	9820	9820	9820	9820	0
328	20241122	134000	123425730	9820	9820	9820	9820	0
329	20241122	133900	123425730	9820	9820	9820	9820	0
330	20241122	133800	123425730	9820	9820	9820	9820	0
331	20241122	133700	123425730	9820	9820	9820	9820	0
332	20241122	133600	123425730	9820	9820	9820	9820	0
333	20241122	133500	123425730	9820	9820	9820	9820	0
334	20241122	133400	123425730	9820	9820	9820	9820	0
335	20241122	133300	123425730	9820	9820	9820	9820	0
336	20241122	133200	123425730	9820	9820	9820	9820	0
337	20241122	133100	123425730	9820	9820	9820	9820	0
338	20241122	133000	123425730	9820	9820	9820	9820	0
339	20241122	132900	123425730	9820	9820	9820	9820	0
340	20241122	132800	123425730	9820	9820	9820	9820	0
341	20241122	132700	123425730	9820	9820	9820	9820	0
342	20241122	132600	123425730	9820	9820	9820	9820	0
343	20241122	132500	123425730	9820	9820	9820	9820	0
344	20241122	132400	123425730	9820	9820	9820	9820	0
345	20241122	132300	123425730	9820	9820	9820	9820	0
346	20241122	132200	123425730	9820	9820	9820	9820	0
347	20241122	132100	123425730	9820	9820	9820	9820	1
348	20241122	132000	123415910	9820	9820	9820	9820	0
349	20241122	131900	123415910	9820	9820	9820	9820	0
350	20241122	131800	123415910	9820	9820	9820	9820	0
351	20241122	131700	123415910	9820	9820	9820	9820	0
352	20241122	131600	123415910	9820	9820	9820	9820	0
353	20241122	131500	123415910	9820	9820	9820	9820	0
354	20241122	131400	123415910	9820	9820	9820	9820	0
355	20241122	131300	123415910	9820	9820	9820	9820	0
356	20241122	131200	123415910	9820	9820	9820	9820	0
357	20241122	131100	123415910	9820	9820	9820	9820	0
358	20241122	131000	123415910	9820	9820	9820	9820	0
359	20241122	130900	123415910	9820	9820	9820	9820	2
360	20241122	130800	123396270	9790	9790	9790	9790	0
361	20241122	130700	123396270	9790	9790	9790	9790	0
362	20241122	130600	123396270	9790	9790	9790	9790	0
363	20241122	130500	123396270	9790	9790	9790	9790	0
364	20241122	130400	123396270	9790	9790	9790	9790	1
365	20241122	130300	123386480	9780	9780	9780	9780	0
366	20241122	130200	123386480	9780	9780	9780	9780	0
367	20241122	130100	123386480	9780	9780	9780	9780	0
368	20241122	130000	123386480	9780	9780	9780	9780	0
369	20241122	125900	123386480	9780	9780	9780	9780	0
370	20241122	125800	123386480	9780	9780	9780	9780	0
371	20241122	125700	123386480	9780	9780	9780	9780	0
372	20241122	125600	123386480	9780	9780	9780	9780	0
373	20241122	125500	123386480	9780	9780	9780	9780	0
374	20241122	125400	123386480	9780	9780	9780	9780	2
375	20241122	125300	123366920	9780	9780	9780	9780	0
376	20241122	125200	123366920	9780	9780	9780	9780	0
377	20241122	125100	123366920	9780	9780	9780	9780	0
378	20241122	125000	123366920	9780	9780	9780	9780	0
379	20241122	124900	123366920	9780	9780	9780	9780	7
380	20241122	124800	123298460	9820	9820	9820	9820	0
381	20241122	124700	123298460	9820	9820	9820	9820	0
382	20241122	124600	123298460	9820	9820	9820	9820	0
383	20241122	124500	123298460	9820	9820	9820	9820	0
384	20241122	124400	123298460	9820	9820	9820	9820	0
385	20241122	124300	123298460	9820	9820	9820	9820	0
386	20241122	124200	123298460	9820	9820	9820	9820	0
387	20241122	124100	123298460	9820	9820	9820	9820	0
388	20241122	124000	123298460	9820	9820	9820	9820	0
389	20241122	123900	123298460	9820	9820	9820	9820	0
390	20241122	123800	123298460	9820	9820	9820	9820	0
391	20241122	123700	123298460	9820	9820	9820	9820	2
392	20241122	123600	123278820	9780	9780	9780	9780	0
393	20241122	123500	123278820	9780	9780	9780	9780	0
394	20241122	123400	123278820	9780	9790	9790	9780	200
395	20241122	123300	121321320	9790	9790	9790	9790	0
396	20241122	123200	121321320	9790	9800	9800	9790	100
397	20241122	123100	120341580	9800	9810	9810	9800	27
398	20241122	123000	120076970	9820	9820	9820	9820	0
399	20241122	122900	120076970	9820	9820	9820	9820	0
400	20241122	122800	120076970	9820	9820	9820	9820	0
401	20241122	122700	120076970	9820	9820	9820	9820	0
402	20241122	122600	120076970	9820	9820	9820	9820	0
403	20241122	122500	120076970	9820	9820	9820	9820	1
404	20241122	122400	120067150	9820	9820	9820	9820	0
405	20241122	122300	120067150	9820	9820	9820	9820	0
406	20241122	122200	120067150	9820	9820	9820	9820	0
407	20241122	122100	120067150	9820	9820	9820	9820	0
408	20241122	122000	120067150	9820	9820	9820	9820	1
409	20241122	121900	120057330	9820	9820	9820	9820	0
410	20241122	121800	120057330	9820	9820	9820	9820	2
411	20241122	121700	120037690	9820	9820	9820	9820	0
412	20241122	121600	120037690	9820	9820	9820	9820	0
413	20241122	121500	120037690	9820	9820	9820	9820	0
414	20241122	121400	120037690	9820	9820	9820	9820	0
415	20241122	121300	120037690	9820	9820	9820	9820	0
416	20241122	121200	120037690	9820	9820	9820	9820	0
417	20241122	121100	120037690	9820	9820	9820	9820	0
418	20241122	121000	120037690	9820	9820	9820	9820	0
419	20241122	120900	120037690	9820	9820	9820	9820	0
420	20241122	120800	120037690	9820	9820	9820	9820	0
421	20241122	120700	120037690	9820	9820	9820	9820	0
422	20241122	120600	120037690	9820	9820	9820	9820	0
423	20241122	120500	120037690	9820	9820	9820	9820	0
424	20241122	120400	120037690	9820	9820	9820	9820	0
425	20241122	120300	120037690	9820	9820	9820	9820	0
426	20241122	120200	120037690	9820	9820	9820	9820	0
427	20241122	120100	120037690	9820	9820	9820	9820	0
428	20241122	120000	120037690	9820	9820	9820	9820	20
429	20241122	115900	119841290	9820	9820	9820	9820	0
430	20241122	115800	119841290	9820	9820	9820	9820	0
431	20241122	115700	119841290	9820	9820	9820	9820	0
432	20241122	115600	119841290	9820	9820	9820	9820	0
433	20241122	115500	119841290	9820	9820	9820	9820	0
434	20241122	115400	119841290	9820	9820	9820	9820	0
435	20241122	115300	119841290	9820	9820	9820	9820	0
436	20241122	115200	119841290	9820	9820	9820	9820	0
437	20241122	115100	119841290	9820	9820	9820	9820	0
438	20241122	115000	119841290	9820	9820	9820	9820	0
439	20241122	114900	119841290	9820	9820	9820	9820	0
440	20241122	114800	119841290	9820	9820	9820	9820	0
441	20241122	114700	119841290	9820	9820	9820	9820	0
442	20241122	114600	119841290	9820	9820	9820	9820	0
443	20241122	114500	119841290	9820	9820	9820	9820	0
444	20241122	114400	119841290	9820	9820	9820	9820	0
445	20241122	114300	119841290	9820	9820	9820	9820	0
446	20241122	114200	119841290	9820	9820	9820	9820	0
447	20241122	114100	119841290	9820	9820	9820	9820	0
448	20241122	114000	119841290	9820	9820	9820	9820	0
449	20241122	113900	119841290	9820	9820	9820	9820	0
450	20241122	113800	119841290	9820	9820	9820	9820	1
451	20241122	113700	119831470	9800	9800	9800	9800	280
452	20241122	113600	117087470	9810	9810	9810	9810	50
453	20241122	113500	116596970	9800	9800	9800	9800	0
454	20241122	113400	116596970	9800	9800	9800	9800	0
455	20241122	113300	116596970	9800	9800	9800	9800	0
456	20241122	113200	116596970	9800	9800	9800	9800	64
457	20241122	113100	115969770	9810	9810	9810	9810	0
458	20241122	113000	115969770	9810	9810	9810	9810	0
459	20241122	112900	115969770	9810	9810	9810	9810	0
460	20241122	112800	115969770	9810	9810	9810	9810	100
461	20241122	112700	114988770	9800	9800	9800	9800	0
462	20241122	112600	114988770	9800	9800	9800	9800	0
463	20241122	112500	114988770	9800	9800	9800	9800	0
464	20241122	112400	114988770	9800	9800	9800	9800	0
465	20241122	112300	114988770	9800	9800	9800	9800	0
466	20241122	112200	114988770	9800	9800	9800	9800	0
467	20241122	112100	114988770	9800	9800	9800	9800	0
468	20241122	112000	114988770	9800	9800	9800	9800	0
469	20241122	111900	114988770	9800	9800	9800	9800	0
470	20241122	111800	114988770	9800	9800	9800	9800	0
471	20241122	111700	114988770	9800	9800	9800	9800	0
472	20241122	111600	114988770	9800	9830	9830	9800	8
473	20241122	111500	114910340	9830	9830	9830	9830	0
474	20241122	111400	114910340	9830	9830	9830	9830	0
475	20241122	111300	114910340	9830	9830	9830	9830	0
476	20241122	111200	114910340	9830	9830	9830	9830	0
477	20241122	111100	114910340	9830	9830	9830	9830	0
478	20241122	111000	114910340	9830	9830	9830	9830	0
479	20241122	110900	114910340	9830	9830	9830	9830	0
480	20241122	110800	114910340	9830	9830	9830	9830	0
481	20241122	110700	114910340	9830	9830	9830	9830	0
482	20241122	110600	114910340	9830	9830	9830	9830	0
483	20241122	110500	114910340	9830	9830	9830	9830	0
484	20241122	110400	114910340	9830	9830	9830	9830	0
485	20241122	110300	114910340	9830	9830	9830	9830	0
486	20241122	110200	114910340	9830	9830	9830	9830	0
487	20241122	110100	114910340	9830	9830	9830	9830	0
488	20241122	110000	114910340	9830	9830	9830	9830	0
489	20241122	105900	114910340	9830	9830	9830	9830	200
490	20241122	105800	112944340	9830	9830	9830	9830	0
491	20241122	105700	112944340	9830	9830	9830	9830	0
492	20241122	105600	112944340	9830	9830	9830	9830	0
493	20241122	105500	112944340	9830	9830	9830	9830	0
494	20241122	105400	112944340	9830	9830	9830	9830	0
495	20241122	105300	112944340	9830	9830	9830	9830	0
496	20241122	105200	112944340	9830	9830	9830	9830	0
497	20241122	105100	112944340	9830	9830	9830	9830	0
498	20241122	105000	112944340	9830	9830	9830	9830	0
499	20241122	104900	112944340	9830	9830	9830	9830	0
500	20241122	104800	112944340	9830	9830	9830	9830	0
501	20241122	104700	112944340	9830	9830	9830	9830	0
502	20241122	104600	112944340	9830	9830	9830	9830	2
503	20241122	104500	112924680	9830	9830	9830	9830	0
504	20241122	104400	112924680	9830	9830	9830	9830	0
505	20241122	104300	112924680	9830	9830	9830	9830	0
506	20241122	104200	112924680	9830	9830	9830	9830	0
507	20241122	104100	112924680	9830	9830	9830	9830	3
508	20241122	104000	112895190	9830	9830	9830	9830	1
509	20241122	103900	112885360	9790	9790	9790	9790	0
510	20241122	103800	112885360	9790	9790	9790	9790	0
511	20241122	103700	112885360	9790	9790	9790	9790	0
512	20241122	103600	112885360	9790	9790	9790	9790	379
513	20241122	103500	109174950	9780	9780	9780	9780	0
514	20241122	103400	109174950	9780	9780	9780	9780	511
515	20241122	103300	104177370	9780	9800	9800	9760	4431
516	20241122	103200	60859210	9800	9800	9800	9800	0
517	20241122	103100	60859210	9800	9800	9800	9800	0
518	20241122	103000	60859210	9800	9800	9800	9800	118
519	20241122	102900	59702810	9800	9810	9810	9800	271
520	20241122	102800	57046340	9820	9820	9820	9820	0
521	20241122	102700	57046340	9820	9820	9820	9820	0
522	20241122	102600	57046340	9820	9820	9820	9820	0
523	20241122	102500	57046340	9820	9820	9820	9820	0
524	20241122	102400	57046340	9820	9820	9820	9820	0
525	20241122	102300	57046340	9820	9820	9820	9820	1
526	20241122	102200	57036520	9800	9800	9800	9800	0
527	20241122	102100	57036520	9800	9800	9800	9800	0
528	20241122	102000	57036520	9800	9800	9800	9800	101
529	20241122	101900	56046720	9800	9800	9800	9800	1
530	20241122	101800	56036920	9780	9780	9780	9780	0
531	20241122	101700	56036920	9780	9780	9780	9780	0
532	20241122	101600	56036920	9780	9780	9780	9780	0
533	20241122	101500	56036920	9780	9780	9780	9780	0
534	20241122	101400	56036920	9780	9780	9780	9780	0
535	20241122	101300	56036920	9780	9780	9780	9780	0
536	20241122	101200	56036920	9780	9780	9780	9780	20
537	20241122	101100	55841320	9790	9790	9790	9790	0
538	20241122	101000	55841320	9790	9810	9810	9790	1000
539	20241122	100900	46048600	9810	9810	9810	9810	0
540	20241122	100800	46048600	9810	9810	9810	9810	1
541	20241122	100700	46038790	9810	9810	9810	9810	0
542	20241122	100600	46038790	9810	9810	9810	9810	1
543	20241122	100500	46028980	9790	9790	9790	9790	0
544	20241122	100400	46028980	9790	9790	9790	9790	0
545	20241122	100300	46028980	9790	9790	9790	9790	0
546	20241122	100200	46028980	9790	9790	9790	9790	0
547	20241122	100100	46028980	9790	9790	9790	9790	0
548	20241122	100000	46028980	9790	9790	9790	9790	0
549	20241122	095900	46028980	9790	9790	9790	9790	0
550	20241122	095800	46028980	9790	9820	9820	9790	2010
551	20241122	095700	26341210	9820	9810	9820	9810	46
552	20241122	095600	25889840	9790	9790	9790	9790	0
553	20241122	095500	25889840	9790	9790	9790	9790	0
554	20241122	095400	25889840	9790	9790	9790	9790	0
555	20241122	095300	25889840	9790	9810	9810	9790	600
556	20241122	095200	20010000	9820	9820	9820	9820	9
557	20241122	095100	19921620	9820	9820	9820	9820	0
558	20241122	095000	19921620	9820	9820	9820	9820	0
559	20241122	094900	19921620	9820	9820	9820	9820	0
560	20241122	094800	19921620	9820	9820	9820	9820	1
561	20241122	094700	19911800	9800	9830	9830	9800	1000
562	20241122	094600	10104110	9840	9840	9840	9840	20
563	20241122	094500	9907310	9840	9840	9840	9840	0
564	20241122	094400	9907310	9840	9830	9840	9830	11
565	20241122	094300	9799130	9830	9830	9830	9830	1
566	20241122	094200	9789300	9830	9830	9830	9830	4
567	20241122	094100	9749980	9830	9830	9830	9830	19
568	20241122	094000	9563210	9840	9840	9840	9840	0
569	20241122	093900	9563210	9840	9840	9850	9840	20
570	20241122	093800	9366390	9840	9840	9840	9840	200
571	20241122	093700	7398390	9810	9810	9810	9810	0
572	20241122	093600	7398390	9810	9810	9810	9810	0
573	20241122	093500	7398390	9810	9840	9840	9810	600
574	20241122	093400	1507780	9850	9850	9850	9850	0
575	20241122	093300	1507780	9850	9850	9850	9850	1
576	20241122	093200	1497930	9850	9850	9850	9850	1
577	20241122	093100	1488080	9850	9850	9850	9850	0
578	20241122	093000	1488080	9850	9850	9850	9850	1
579	20241122	092900	1478230	9830	9830	9830	9830	0
580	20241122	092800	1478230	9830	9830	9830	9830	0
581	20241122	092700	1478230	9830	9830	9830	9830	0
582	20241122	092600	1478230	9830	9830	9830	9830	0
583	20241122	092500	1478230	9830	9830	9830	9830	0
584	20241122	092400	1478230	9830	9830	9830	9830	0
585	20241122	092300	1478230	9830	9830	9830	9830	20
586	20241122	092200	1281630	9850	9850	9850	9850	0
587	20241122	092100	1281630	9850	9850	9850	9850	0
588	20241122	092000	1281630	9850	9850	9850	9850	0
589	20241122	091900	1281630	9850	9850	9850	9850	100
590	20241122	091800	296630	9850	9850	9850	9850	0
591	20241122	091700	296630	9850	9850	9850	9850	0
592	20241122	091600	296630	9850	9850	9850	9850	0
593	20241122	091500	296630	9850	9850	9850	9850	1
594	20241122	091400	286780	9830	9830	9830	9830	0
595	20241122	091300	286780	9830	9830	9830	9830	0
596	20241122	091200	286780	9830	9830	9830	9830	0
597	20241122	091100	286780	9830	9830	9830	9830	0
598	20241122	091000	286780	9830	9830	9830	9830	0
599	20241122	090900	286780	9830	9830	9830	9830	0
600	20241122	090800	286780	9830	9830	9830	9830	1
601	20241122	090700	276950	9890	9890	9890	9890	0
602	20241122	090600	276950	9890	9890	9890	9890	1
603	20241122	090500	267060	9820	9820	9820	9820	0
604	20241122	090400	267060	9820	9820	9820	9820	0
605	20241122	090300	267060	9820	9820	9820	9820	0
606	20241122	090200	267060	9820	9820	9820	9820	0
607	20241122	090100	267060	9820	9820	9820	9820	3
608	20241122	090000	237600	9900	9900	9900	9900	24