KissMeData/078070/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194800	27098740	9750	9750	9750	9750	214
3	20241122	194700	27098740	9750	9750	9750	9750	0
4	20241122	194600	27098740	9750	9750	9750	9750	0
5	20241122	194500	27098740	9750	9750	9750	9750	0
6	20241122	194400	27098740	9750	9750	9750	9750	0
7	20241122	194300	27098740	9750	9750	9750	9750	0
8	20241122	194200	27098740	9750	9750	9750	9750	0
9	20241122	194100	27098740	9750	9750	9750	9750	0
10	20241122	194000	27098740	9750	9750	9750	9750	0
11	20241122	193900	27098740	9750	9750	9750	9750	0
12	20241122	193800	27098740	9750	9750	9750	9750	0
13	20241122	193700	27098740	9750	9750	9750	9750	0
14	20241122	193600	27098740	9750	9750	9750	9750	0
15	20241122	193500	27098740	9750	9750	9750	9750	0
16	20241122	193400	27098740	9750	9750	9750	9750	0
17	20241122	193300	27098740	9750	9750	9750	9750	0
18	20241122	193200	27098740	9750	9750	9750	9750	0
19	20241122	193100	27098740	9750	9750	9750	9750	0
20	20241122	193000	27098740	9750	9750	9750	9750	0
21	20241122	192900	27098740	9750	9750	9750	9750	0
22	20241122	192800	27098740	9750	9750	9750	9750	0
23	20241122	192700	27098740	9750	9750	9750	9750	0
24	20241122	192600	27098740	9750	9750	9750	9750	0
25	20241122	192500	27098740	9750	9750	9750	9750	0
26	20241122	192400	27098740	9750	9750	9750	9750	0
27	20241122	192300	27098740	9750	9750	9750	9750	0
28	20241122	192200	27098740	9750	9750	9750	9750	0
29	20241122	192100	27098740	9750	9750	9750	9750	0
30	20241122	192000	27098740	9750	9750	9750	9750	0
31	20241122	191900	27098740	9750	9750	9750	9750	0
32	20241122	191800	27098740	9750	9750	9750	9750	214
33	20241122	191700	27098740	9750	9750	9750	9750	0
34	20241122	191600	27098740	9750	9750	9750	9750	0
35	20241122	191500	27098740	9750	9750	9750	9750	0
36	20241122	191400	27098740	9750	9750	9750	9750	0
37	20241122	191300	27098740	9750	9750	9750	9750	0
38	20241122	191200	27098740	9750	9750	9750	9750	0
39	20241122	191100	27098740	9750	9750	9750	9750	0
40	20241122	191000	27098740	9750	9750	9750	9750	0
41	20241122	190900	27098740	9750	9750	9750	9750	0
42	20241122	190800	27098740	9750	9750	9750	9750	0
43	20241122	190700	27098740	9750	9750	9750	9750	0
44	20241122	190600	27098740	9750	9750	9750	9750	0
45	20241122	190500	27098740	9750	9750	9750	9750	0
46	20241122	190400	27098740	9750	9750	9750	9750	0
47	20241122	190300	27098740	9750	9750	9750	9750	0
48	20241122	190200	27098740	9750	9750	9750	9750	0
49	20241122	190100	27098740	9750	9750	9750	9750	0
50	20241122	190000	27098740	9750	9750	9750	9750	0
51	20241122	185900	27098740	9750	9750	9750	9750	0
52	20241122	185800	27098740	9750	9750	9750	9750	0
53	20241122	185700	27098740	9750	9750	9750	9750	0
54	20241122	185600	27098740	9750	9750	9750	9750	0
55	20241122	185500	27098740	9750	9750	9750	9750	0
56	20241122	185400	27098740	9750	9750	9750	9750	0
57	20241122	185300	27098740	9750	9750	9750	9750	0
58	20241122	185200	27098740	9750	9750	9750	9750	0
59	20241122	185100	27098740	9750	9750	9750	9750	0
60	20241122	185000	27098740	9750	9750	9750	9750	0
61	20241122	184900	27098740	9750	9750	9750	9750	0
62	20241122	184800	27098740	9750	9750	9750	9750	214
63	20241122	184700	27098740	9750	9750	9750	9750	0
64	20241122	184600	27098740	9750	9750	9750	9750	0
65	20241122	184500	27098740	9750	9750	9750	9750	0
66	20241122	184400	27098740	9750	9750	9750	9750	0
67	20241122	184300	27098740	9750	9750	9750	9750	0
68	20241122	184200	27098740	9750	9750	9750	9750	0
69	20241122	184100	27098740	9750	9750	9750	9750	0
70	20241122	184000	27098740	9750	9750	9750	9750	0
71	20241122	183900	27098740	9750	9750	9750	9750	0
72	20241122	183800	27098740	9750	9750	9750	9750	0
73	20241122	183700	27098740	9750	9750	9750	9750	0
74	20241122	183600	27098740	9750	9750	9750	9750	0
75	20241122	183500	27098740	9750	9750	9750	9750	0
76	20241122	183400	27098740	9750	9750	9750	9750	0
77	20241122	183300	27098740	9750	9750	9750	9750	0
78	20241122	183200	27098740	9750	9750	9750	9750	0
79	20241122	183100	27098740	9750	9750	9750	9750	0
80	20241122	183000	27098740	9750	9750	9750	9750	0
81	20241122	182900	27098740	9750	9750	9750	9750	0
82	20241122	182800	27098740	9750	9750	9750	9750	0
83	20241122	182700	27098740	9750	9750	9750	9750	0
84	20241122	182600	27098740	9750	9750	9750	9750	0
85	20241122	182500	27098740	9750	9750	9750	9750	0
86	20241122	182400	27098740	9750	9750	9750	9750	0
87	20241122	182300	27098740	9750	9750	9750	9750	0
88	20241122	182200	27098740	9750	9750	9750	9750	0
89	20241122	182100	27098740	9750	9750	9750	9750	0
90	20241122	182000	27098740	9750	9750	9750	9750	0
91	20241122	181900	27098740	9750	9750	9750	9750	0
92	20241122	181800	27098740	9750	9750	9750	9750	214
93	20241122	181700	27098740	9750	9750	9750	9750	0
94	20241122	181600	27098740	9750	9750	9750	9750	0
95	20241122	181500	27098740	9750	9750	9750	9750	0
96	20241122	181400	27098740	9750	9750	9750	9750	0
97	20241122	181300	27098740	9750	9750	9750	9750	0
98	20241122	181200	27098740	9750	9750	9750	9750	0
99	20241122	181100	27098740	9750	9750	9750	9750	0
100	20241122	181000	27098740	9750	9750	9750	9750	0
101	20241122	180900	27098740	9750	9750	9750	9750	0
102	20241122	180800	27098740	9750	9750	9750	9750	0
103	20241122	180700	27098740	9750	9750	9750	9750	0
104	20241122	180600	27098740	9750	9750	9750	9750	0
105	20241122	180500	27098740	9750	9750	9750	9750	0
106	20241122	180400	27098740	9750	9750	9750	9750	0
107	20241122	180300	27098740	9750	9750	9750	9750	0
108	20241122	180200	27098740	9750	9750	9750	9750	0
109	20241122	180100	27098740	9750	9750	9750	9750	0
110	20241122	180000	27098740	9750	9750	9750	9750	0
111	20241122	175900	27098740	9750	9750	9750	9750	0
112	20241122	175800	27098740	9750	9750	9750	9750	0
113	20241122	175700	27098740	9750	9750	9750	9750	0
114	20241122	175600	27098740	9750	9750	9750	9750	0
115	20241122	175500	27098740	9750	9750	9750	9750	0
116	20241122	175400	27098740	9750	9750	9750	9750	0
117	20241122	175300	27098740	9750	9750	9750	9750	0
118	20241122	175200	27098740	9750	9750	9750	9750	0
119	20241122	175100	27098740	9750	9750	9750	9750	0
120	20241122	175000	27098740	9750	9750	9750	9750	0
121	20241122	174900	27098740	9750	9750	9750	9750	0
122	20241122	174800	27098740	9750	9750	9750	9750	214
123	20241122	174700	27098740	9750	9750	9750	9750	0
124	20241122	174600	27098740	9750	9750	9750	9750	0
125	20241122	174500	27098740	9750	9750	9750	9750	0
126	20241122	174400	27098740	9750	9750	9750	9750	0
127	20241122	174300	27098740	9750	9750	9750	9750	0
128	20241122	174200	27098740	9750	9750	9750	9750	0
129	20241122	174100	27098740	9750	9750	9750	9750	0
130	20241122	174000	27098740	9750	9750	9750	9750	0
131	20241122	173900	27098740	9750	9750	9750	9750	0
132	20241122	173800	27098740	9750	9750	9750	9750	0
133	20241122	173700	27098740	9750	9750	9750	9750	0
134	20241122	173600	27098740	9750	9750	9750	9750	0
135	20241122	173500	27098740	9750	9750	9750	9750	0
136	20241122	173400	27098740	9750	9750	9750	9750	0
137	20241122	173300	27098740	9750	9750	9750	9750	0
138	20241122	173200	27098740	9750	9750	9750	9750	0
139	20241122	173100	27098740	9750	9750	9750	9750	0
140	20241122	173000	27098740	9750	9750	9750	9750	0
141	20241122	172900	27098740	9750	9750	9750	9750	0
142	20241122	172800	27098740	9750	9750	9750	9750	0
143	20241122	172700	27098740	9750	9750	9750	9750	0
144	20241122	172600	27098740	9750	9750	9750	9750	0
145	20241122	172500	27098740	9750	9750	9750	9750	0
146	20241122	172400	27098740	9750	9750	9750	9750	0
147	20241122	172300	27098740	9750	9750	9750	9750	0
148	20241122	172200	27098740	9750	9750	9750	9750	0
149	20241122	172100	27098740	9750	9750	9750	9750	0
150	20241122	172000	27098740	9750	9750	9750	9750	0
151	20241122	171900	27098740	9750	9750	9750	9750	0
152	20241122	171800	27098740	9750	9750	9750	9750	214
153	20241122	171700	27098740	9750	9750	9750	9750	0
154	20241122	171600	27098740	9750	9750	9750	9750	0
155	20241122	171500	27098740	9750	9750	9750	9750	0
156	20241122	171400	27098740	9750	9750	9750	9750	0
157	20241122	171300	27098740	9750	9750	9750	9750	0
158	20241122	171200	27098740	9750	9750	9750	9750	0
159	20241122	171100	27098740	9750	9750	9750	9750	0
160	20241122	171000	27098740	9750	9750	9750	9750	0
161	20241122	170900	27098740	9750	9750	9750	9750	0
162	20241122	170800	27098740	9750	9750	9750	9750	0
163	20241122	170700	27098740	9750	9750	9750	9750	0
164	20241122	170600	27098740	9750	9750	9750	9750	0
165	20241122	170500	27098740	9750	9750	9750	9750	0
166	20241122	170400	27098740	9750	9750	9750	9750	0
167	20241122	170300	27098740	9750	9750	9750	9750	0
168	20241122	170200	27098740	9750	9750	9750	9750	0
169	20241122	170100	27098740	9750	9750	9750	9750	0
170	20241122	170000	27098740	9750	9750	9750	9750	0
171	20241122	165900	27098740	9750	9750	9750	9750	0
172	20241122	165800	27098740	9750	9750	9750	9750	0
173	20241122	165700	27098740	9750	9750	9750	9750	0
174	20241122	165600	27098740	9750	9750	9750	9750	0
175	20241122	165500	27098740	9750	9750	9750	9750	0
176	20241122	165400	27098740	9750	9750	9750	9750	0
177	20241122	165300	27098740	9750	9750	9750	9750	0
178	20241122	165200	27098740	9750	9750	9750	9750	0
179	20241122	165100	27098740	9750	9750	9750	9750	0
180	20241122	165000	27098740	9750	9750	9750	9750	0
181	20241122	164900	27098740	9750	9750	9750	9750	0
182	20241122	164800	27098740	9750	9750	9750	9750	214
183	20241122	164700	27098740	9750	9750	9750	9750	0
184	20241122	164600	27098740	9750	9750	9750	9750	0
185	20241122	164500	27098740	9750	9750	9750	9750	0
186	20241122	164400	27098740	9750	9750	9750	9750	0
187	20241122	164300	27098740	9750	9750	9750	9750	0
188	20241122	164200	27098740	9750	9750	9750	9750	0
189	20241122	164100	27098740	9750	9750	9750	9750	0
190	20241122	164000	27098740	9750	9750	9750	9750	0
191	20241122	163900	27098740	9750	9750	9750	9750	0
192	20241122	163800	27098740	9750	9750	9750	9750	0
193	20241122	163700	27098740	9750	9750	9750	9750	0
194	20241122	163600	27098740	9750	9750	9750	9750	0
195	20241122	163500	27098740	9750	9750	9750	9750	0
196	20241122	163400	27098740	9750	9750	9750	9750	0
197	20241122	163300	27098740	9750	9750	9750	9750	0
198	20241122	163200	27098740	9750	9750	9750	9750	0
199	20241122	163100	27098740	9750	9750	9750	9750	0
200	20241122	163000	27098740	9750	9750	9750	9750	0
201	20241122	162900	27098740	9750	9750	9750	9750	0
202	20241122	162800	27098740	9750	9750	9750	9750	0
203	20241122	162700	27098740	9750	9750	9750	9750	0
204	20241122	162600	27098740	9750	9750	9750	9750	0
205	20241122	162500	27098740	9750	9750	9750	9750	0
206	20241122	162400	27098740	9750	9750	9750	9750	0
207	20241122	162300	27098740	9750	9750	9750	9750	0
208	20241122	162200	27098740	9750	9750	9750	9750	0
209	20241122	162100	27098740	9750	9750	9750	9750	0
210	20241122	162000	27098740	9750	9750	9750	9750	0
211	20241122	161900	27098740	9750	9750	9750	9750	0
212	20241122	161800	27098740	9750	9750	9750	9750	214
213	20241122	161700	27098740	9750	9750	9750	9750	0
214	20241122	161600	27098740	9750	9750	9750	9750	0
215	20241122	161500	27098740	9750	9750	9750	9750	0
216	20241122	161400	27098740	9750	9750	9750	9750	0
217	20241122	161300	27098740	9750	9750	9750	9750	0
218	20241122	161200	27098740	9750	9750	9750	9750	0
219	20241122	161100	27098740	9750	9750	9750	9750	0
220	20241122	161000	27098740	9750	9750	9750	9750	0
221	20241122	160900	27098740	9750	9750	9750	9750	0
222	20241122	160800	27098740	9750	9750	9750	9750	0
223	20241122	160700	27098740	9750	9750	9750	9750	0
224	20241122	160600	27098740	9750	9750	9750	9750	0
225	20241122	160500	27098740	9750	9750	9750	9750	0
226	20241122	160400	27098740	9750	9750	9750	9750	0
227	20241122	160300	27098740	9750	9750	9750	9750	0
228	20241122	160200	27098740	9750	9750	9750	9750	0
229	20241122	160100	27098740	9750	9750	9750	9750	0
230	20241122	160000	27098740	9750	9750	9750	9750	0
231	20241122	155900	27098740	9750	9750	9750	9750	0
232	20241122	155800	27098740	9750	9750	9750	9750	0
233	20241122	155700	27098740	9750	9750	9750	9750	0
234	20241122	155600	27098740	9750	9750	9750	9750	0
235	20241122	155500	27098740	9750	9750	9750	9750	0
236	20241122	155400	27098740	9750	9750	9750	9750	0
237	20241122	155300	27098740	9750	9750	9750	9750	0
238	20241122	155200	27098740	9750	9750	9750	9750	0
239	20241122	155100	27098740	9750	9750	9750	9750	0
240	20241122	155000	27098740	9750	9750	9750	9750	0
241	20241122	154900	27098740	9750	9750	9750	9750	0
242	20241122	154800	27098740	9750	9750	9750	9750	214
243	20241122	154700	27098740	9750	9750	9750	9750	0
244	20241122	154600	27098740	9750	9750	9750	9750	0
245	20241122	154500	27098740	9750	9750	9750	9750	0
246	20241122	154400	27098740	9750	9750	9750	9750	0
247	20241122	154300	27098740	9750	9750	9750	9750	0
248	20241122	154200	27098740	9750	9750	9750	9750	0
249	20241122	154100	27098740	9750	9750	9750	9750	0
250	20241122	154000	27098740	9750	9750	9750	9750	0
251	20241122	153900	27098740	9750	9750	9750	9750	0
252	20241122	153800	27098740	9750	9750	9750	9750	0
253	20241122	153700	27098740	9750	9750	9750	9750	0
254	20241122	153600	27098740	9750	9750	9750	9750	0
255	20241122	153500	27098740	9750	9750	9750	9750	0
256	20241122	153400	27098740	9750	9750	9750	9750	0
257	20241122	153300	27098740	9750	9750	9750	9750	0
258	20241122	153200	27098740	9750	9750	9750	9750	0
259	20241122	153100	27098740	9750	9750	9750	9750	0
260	20241122	153000	27098740	9750	9750	9750	9750	214
261	20241122	152900	25012240	9750	9750	9750	9750	0
262	20241122	152800	25012240	9750	9750	9750	9750	0
263	20241122	152700	25012240	9750	9750	9750	9750	0
264	20241122	152600	25012240	9750	9750	9750	9750	0
265	20241122	152500	25012240	9750	9750	9750	9750	0
266	20241122	152400	25012240	9750	9750	9750	9750	0
267	20241122	152300	25012240	9750	9750	9750	9750	0
268	20241122	152200	25012240	9750	9750	9750	9750	0
269	20241122	152100	25012240	9750	9750	9750	9750	0
270	20241122	152000	25012240	9750	9750	9750	9750	0
271	20241122	151900	25012240	9750	9750	9750	9690	332
272	20241122	151800	21786650	9710	9710	9710	9710	50
273	20241122	151700	21301150	9770	9770	9770	9770	0
274	20241122	151600	21301150	9770	9770	9770	9770	0
275	20241122	151500	21301150	9770	9770	9770	9770	0
276	20241122	151400	21301150	9770	9770	9770	9770	0
277	20241122	151300	21301150	9770	9770	9770	9770	0
278	20241122	151200	21301150	9770	9770	9770	9770	0
279	20241122	151100	21301150	9770	9770	9770	9770	0
280	20241122	151000	21301150	9770	9770	9770	9770	0
281	20241122	150900	21301150	9770	9770	9770	9770	0
282	20241122	150800	21301150	9770	9770	9770	9770	0
283	20241122	150700	21301150	9770	9770	9770	9770	0
284	20241122	150600	21301150	9770	9770	9770	9770	36
285	20241122	150500	20949430	9710	9710	9710	9710	0
286	20241122	150400	20949430	9710	9710	9710	9710	0
287	20241122	150300	20949430	9710	9710	9710	9710	0
288	20241122	150200	20949430	9710	9710	9710	9710	0
289	20241122	150100	20949430	9710	9710	9710	9710	0
290	20241122	150000	20949430	9710	9710	9710	9710	51
291	20241122	145900	20454220	9720	9720	9720	9720	19
292	20241122	145800	20269540	9700	9700	9700	9700	0
293	20241122	145700	20269540	9700	9700	9700	9700	0
294	20241122	145600	20269540	9700	9700	9700	9700	0
295	20241122	145500	20269540	9700	9720	9720	9700	103
296	20241122	145400	19269460	9750	9750	9750	9750	0
297	20241122	145300	19269460	9750	9750	9750	9750	0
298	20241122	145200	19269460	9750	9750	9750	9750	0
299	20241122	145100	19269460	9750	9750	9750	9750	0
300	20241122	145000	19269460	9750	9750	9750	9750	0
301	20241122	144900	19269460	9750	9750	9750	9750	0
302	20241122	144800	19269460	9750	9750	9750	9750	1
303	20241122	144700	19259710	9730	9730	9730	9730	0
304	20241122	144600	19259710	9730	9730	9730	9730	0
305	20241122	144500	19259710	9730	9730	9730	9730	0
306	20241122	144400	19259710	9730	9730	9730	9730	0
307	20241122	144300	19259710	9730	9730	9730	9730	1
308	20241122	144200	19249980	9710	9710	9710	9710	0
309	20241122	144100	19249980	9710	9710	9710	9710	0
310	20241122	144000	19249980	9710	9710	9710	9710	100
311	20241122	143900	18278980	9760	9760	9760	9760	0
312	20241122	143800	18278980	9760	9760	9760	9760	0
313	20241122	143700	18278980	9760	9760	9760	9760	0
314	20241122	143600	18278980	9760	9760	9760	9760	0
315	20241122	143500	18278980	9760	9760	9760	9760	0
316	20241122	143400	18278980	9760	9760	9760	9760	0
317	20241122	143300	18278980	9760	9760	9760	9760	0
318	20241122	143200	18278980	9760	9760	9760	9760	0
319	20241122	143100	18278980	9760	9760	9760	9760	0
320	20241122	143000	18278980	9760	9760	9760	9760	0
321	20241122	142900	18278980	9760	9760	9760	9760	0
322	20241122	142800	18278980	9760	9760	9760	9760	0
323	20241122	142700	18278980	9760	9760	9760	9760	0
324	20241122	142600	18278980	9760	9760	9760	9760	0
325	20241122	142500	18278980	9760	9760	9760	9760	3
326	20241122	142400	18249700	9760	9710	9760	9710	370
327	20241122	142300	14653700	9710	9710	9710	9710	0
328	20241122	142200	14653700	9710	9710	9710	9710	8
329	20241122	142100	14576020	9700	9700	9700	9700	0
330	20241122	142000	14576020	9700	9700	9700	9700	100
331	20241122	141900	13606020	9700	9700	9700	9700	0
332	20241122	141800	13606020	9700	9700	9700	9700	0
333	20241122	141700	13606020	9700	9700	9700	9700	40
334	20241122	141600	13218020	9710	9710	9710	9710	0
335	20241122	141500	13218020	9710	9710	9710	9710	0
336	20241122	141400	13218020	9710	9710	9710	9710	0
337	20241122	141300	13218020	9710	9710	9710	9710	0
338	20241122	141200	13218020	9710	9710	9710	9710	0
339	20241122	141100	13218020	9710	9710	9710	9710	0
340	20241122	141000	13218020	9710	9710	9710	9710	0
341	20241122	140900	13218020	9710	9710	9710	9710	0
342	20241122	140800	13218020	9710	9710	9710	9710	5
343	20241122	140700	13169470	9710	9710	9710	9710	0
344	20241122	140600	13169470	9710	9720	9720	9710	48
345	20241122	140500	12703370	9710	9710	9710	9710	0
346	20241122	140400	12703370	9710	9710	9710	9710	0
347	20241122	140300	12703370	9710	9710	9710	9710	0
348	20241122	140200	12703370	9710	9710	9710	9710	0
349	20241122	140100	12703370	9710	9710	9710	9710	0
350	20241122	140000	12703370	9710	9710	9710	9710	0
351	20241122	135900	12703370	9710	9710	9710	9710	0
352	20241122	135800	12703370	9710	9710	9710	9710	0
353	20241122	135700	12703370	9710	9710	9710	9710	0
354	20241122	135600	12703370	9710	9710	9710	9710	0
355	20241122	135500	12703370	9710	9710	9710	9710	0
356	20241122	135400	12703370	9710	9710	9710	9710	0
357	20241122	135300	12703370	9710	9710	9710	9710	0
358	20241122	135200	12703370	9710	9710	9710	9710	37
359	20241122	135100	12344100	9710	9710	9710	9710	0
360	20241122	135000	12344100	9710	9710	9710	9710	0
361	20241122	134900	12344100	9710	9710	9710	9710	0
362	20241122	134800	12344100	9710	9720	9720	9710	27
363	20241122	134700	12081910	9770	9770	9770	9770	0
364	20241122	134600	12081910	9770	9770	9770	9770	0
365	20241122	134500	12081910	9770	9770	9770	9770	0
366	20241122	134400	12081910	9770	9770	9770	9770	0
367	20241122	134300	12081910	9770	9770	9770	9770	50
368	20241122	134200	11593410	9770	9770	9770	9770	0
369	20241122	134100	11593410	9770	9770	9770	9770	0
370	20241122	134000	11593410	9770	9770	9770	9770	50
371	20241122	133900	11104910	9760	9760	9760	9760	0
372	20241122	133800	11104910	9760	9760	9760	9760	0
373	20241122	133700	11104910	9760	9760	9760	9760	0
374	20241122	133600	11104910	9760	9760	9760	9760	0
375	20241122	133500	11104910	9760	9760	9760	9760	0
376	20241122	133400	11104910	9760	9760	9760	9760	0
377	20241122	133300	11104910	9760	9760	9760	9760	0
378	20241122	133200	11104910	9760	9760	9760	9760	0
379	20241122	133100	11104910	9760	9760	9760	9760	0
380	20241122	133000	11104910	9760	9760	9760	9760	0
381	20241122	132900	11104910	9760	9760	9760	9760	0
382	20241122	132800	11104910	9760	9760	9760	9760	0
383	20241122	132700	11104910	9760	9760	9760	9760	0
384	20241122	132600	11104910	9760	9760	9760	9760	0
385	20241122	132500	11104910	9760	9760	9760	9760	0
386	20241122	132400	11104910	9760	9760	9760	9760	0
387	20241122	132300	11104910	9760	9760	9760	9760	0
388	20241122	132200	11104910	9760	9760	9760	9760	0
389	20241122	132100	11104910	9760	9760	9760	9760	0
390	20241122	132000	11104910	9760	9760	9760	9760	0
391	20241122	131900	11104910	9760	9760	9760	9760	0
392	20241122	131800	11104910	9760	9760	9760	9760	0
393	20241122	131700	11104910	9760	9760	9760	9760	0
394	20241122	131600	11104910	9760	9760	9760	9760	1
395	20241122	131500	11095150	9760	9760	9760	9760	0
396	20241122	131400	11095150	9760	9760	9760	9760	4
397	20241122	131300	11056110	9760	9760	9760	9760	0
398	20241122	131200	11056110	9760	9760	9760	9760	0
399	20241122	131100	11056110	9760	9760	9760	9760	0
400	20241122	131000	11056110	9760	9760	9760	9760	0
401	20241122	130900	11056110	9760	9760	9760	9760	0
402	20241122	130800	11056110	9760	9760	9760	9760	0
403	20241122	130700	11056110	9760	9760	9760	9760	0
404	20241122	130600	11056110	9760	9760	9760	9760	0
405	20241122	130500	11056110	9760	9760	9760	9760	0
406	20241122	130400	11056110	9760	9760	9760	9760	1
407	20241122	130300	11046350	9700	9700	9700	9700	23
408	20241122	130200	10823250	9700	9700	9700	9700	0
409	20241122	130100	10823250	9700	9700	9700	9700	0
410	20241122	130000	10823250	9700	9700	9700	9700	0
411	20241122	125900	10823250	9700	9700	9700	9700	0
412	20241122	125800	10823250	9700	9730	9730	9700	78
413	20241122	125700	10065860	9770	9770	9770	9770	0
414	20241122	125600	10065860	9770	9770	9770	9770	0
415	20241122	125500	10065860	9770	9770	9770	9770	0
416	20241122	125400	10065860	9770	9770	9770	9770	0
417	20241122	125300	10065860	9770	9770	9770	9770	0
418	20241122	125200	10065860	9770	9770	9770	9770	0
419	20241122	125100	10065860	9770	9770	9770	9770	0
420	20241122	125000	10065860	9770	9770	9770	9770	0
421	20241122	124900	10065860	9770	9770	9770	9770	0
422	20241122	124800	10065860	9770	9770	9770	9770	0
423	20241122	124700	10065860	9770	9770	9770	9770	0
424	20241122	124600	10065860	9770	9770	9770	9770	0
425	20241122	124500	10065860	9770	9770	9770	9770	0
426	20241122	124400	10065860	9770	9770	9770	9770	0
427	20241122	124300	10065860	9770	9770	9770	9770	0
428	20241122	124200	10065860	9770	9770	9770	9770	0
429	20241122	124100	10065860	9770	9770	9770	9770	0
430	20241122	124000	10065860	9770	9770	9770	9770	0
431	20241122	123900	10065860	9770	9770	9770	9770	113
432	20241122	123800	8961850	9770	9770	9770	9770	15
433	20241122	123700	8815300	9770	9770	9770	9770	36
434	20241122	123600	8463580	9770	9770	9770	9770	13
435	20241122	123500	8336570	9770	9770	9770	9770	2
436	20241122	123400	8317030	9760	9760	9760	9760	0
437	20241122	123300	8317030	9760	9760	9760	9760	1
438	20241122	123200	8307270	9760	9760	9760	9760	1
439	20241122	123100	8297510	9770	9770	9770	9770	0
440	20241122	123000	8297510	9770	9770	9770	9770	0
441	20241122	122900	8297510	9770	9770	9770	9770	0
442	20241122	122800	8297510	9770	9770	9770	9770	0
443	20241122	122700	8297510	9770	9770	9770	9770	0
444	20241122	122600	8297510	9770	9770	9770	9770	0
445	20241122	122500	8297510	9770	9770	9770	9770	0
446	20241122	122400	8297510	9770	9770	9770	9770	0
447	20241122	122300	8297510	9770	9770	9770	9770	0
448	20241122	122200	8297510	9770	9760	9770	9760	56
449	20241122	122100	7750830	9770	9770	9770	9770	0
450	20241122	122000	7750830	9770	9770	9770	9770	0
451	20241122	121900	7750830	9770	9770	9770	9770	0
452	20241122	121800	7750830	9770	9770	9770	9770	0
453	20241122	121700	7750830	9770	9770	9770	9770	0
454	20241122	121600	7750830	9770	9770	9770	9770	0
455	20241122	121500	7750830	9770	9770	9770	9770	1
456	20241122	121400	7741060	9730	9730	9730	9730	0
457	20241122	121300	7741060	9730	9730	9730	9730	0
458	20241122	121200	7741060	9730	9730	9730	9730	0
459	20241122	121100	7741060	9730	9730	9730	9730	0
460	20241122	121000	7741060	9730	9730	9730	9730	0
461	20241122	120900	7741060	9730	9730	9730	9730	0
462	20241122	120800	7741060	9730	9730	9730	9730	0
463	20241122	120700	7741060	9730	9730	9730	9730	0
464	20241122	120600	7741060	9730	9730	9730	9730	0
465	20241122	120500	7741060	9730	9730	9730	9730	0
466	20241122	120400	7741060	9730	9730	9730	9730	0
467	20241122	120300	7741060	9730	9730	9730	9730	0
468	20241122	120200	7741060	9730	9730	9730	9730	0
469	20241122	120100	7741060	9730	9730	9730	9730	0
470	20241122	120000	7741060	9730	9730	9730	9730	0
471	20241122	115900	7741060	9730	9730	9730	9730	0
472	20241122	115800	7741060	9730	9730	9730	9730	0
473	20241122	115700	7741060	9730	9730	9730	9730	0
474	20241122	115600	7741060	9730	9730	9730	9730	0
475	20241122	115500	7741060	9730	9730	9730	9730	0
476	20241122	115400	7741060	9730	9730	9730	9730	0
477	20241122	115300	7741060	9730	9730	9730	9730	0
478	20241122	115200	7741060	9730	9730	9730	9730	0
479	20241122	115100	7741060	9730	9730	9730	9730	0
480	20241122	115000	7741060	9730	9730	9730	9730	0
481	20241122	114900	7741060	9730	9730	9730	9730	0
482	20241122	114800	7741060	9730	9730	9730	9730	1
483	20241122	114700	7731330	9770	9770	9770	9770	0
484	20241122	114600	7731330	9770	9770	9770	9770	0
485	20241122	114500	7731330	9770	9770	9770	9770	0
486	20241122	114400	7731330	9770	9770	9770	9770	0
487	20241122	114300	7731330	9770	9770	9770	9770	0
488	20241122	114200	7731330	9770	9770	9770	9770	0
489	20241122	114100	7731330	9770	9770	9770	9770	0
490	20241122	114000	7731330	9770	9770	9770	9770	0
491	20241122	113900	7731330	9770	9770	9770	9770	0
492	20241122	113800	7731330	9770	9770	9770	9770	0
493	20241122	113700	7731330	9770	9770	9770	9770	2
494	20241122	113600	7711790	9760	9760	9760	9760	3
495	20241122	113500	7682510	9710	9710	9710	9710	0
496	20241122	113400	7682510	9710	9710	9710	9710	0
497	20241122	113300	7682510	9710	9710	9710	9710	0
498	20241122	113200	7682510	9710	9710	9710	9710	50
499	20241122	113100	7197010	9770	9770	9770	9770	0
500	20241122	113000	7197010	9770	9770	9770	9770	0
501	20241122	112900	7197010	9770	9770	9770	9770	0
502	20241122	112800	7197010	9770	9770	9770	9770	0
503	20241122	112700	7197010	9770	9770	9770	9770	0
504	20241122	112600	7197010	9770	9770	9770	9770	0
505	20241122	112500	7197010	9770	9770	9770	9770	0
506	20241122	112400	7197010	9770	9770	9770	9770	0
507	20241122	112300	7197010	9770	9770	9770	9770	0
508	20241122	112200	7197010	9770	9770	9770	9770	0
509	20241122	112100	7197010	9770	9770	9770	9770	0
510	20241122	112000	7197010	9770	9770	9770	9770	0
511	20241122	111900	7197010	9770	9770	9770	9770	55
512	20241122	111800	6659660	9750	9750	9750	9750	0
513	20241122	111700	6659660	9750	9750	9750	9750	0
514	20241122	111600	6659660	9750	9750	9750	9750	0
515	20241122	111500	6659660	9750	9750	9750	9750	0
516	20241122	111400	6659660	9750	9750	9750	9750	0
517	20241122	111300	6659660	9750	9750	9750	9750	0
518	20241122	111200	6659660	9750	9750	9750	9750	0
519	20241122	111100	6659660	9750	9750	9750	9750	0
520	20241122	111000	6659660	9750	9750	9750	9750	10
521	20241122	110900	6562160	9770	9770	9770	9770	0
522	20241122	110800	6562160	9770	9770	9770	9770	0
523	20241122	110700	6562160	9770	9770	9770	9770	0
524	20241122	110600	6562160	9770	9770	9770	9770	0
525	20241122	110500	6562160	9770	9770	9770	9770	0
526	20241122	110400	6562160	9770	9770	9770	9770	0
527	20241122	110300	6562160	9770	9770	9770	9770	0
528	20241122	110200	6562160	9770	9770	9770	9770	0
529	20241122	110100	6562160	9770	9770	9770	9770	0
530	20241122	110000	6562160	9770	9770	9770	9770	0
531	20241122	105900	6562160	9770	9770	9770	9770	0
532	20241122	105800	6562160	9770	9770	9770	9770	0
533	20241122	105700	6562160	9770	9770	9770	9770	0
534	20241122	105600	6562160	9770	9770	9770	9770	0
535	20241122	105500	6562160	9770	9770	9770	9770	0
536	20241122	105400	6562160	9770	9770	9770	9770	0
537	20241122	105300	6562160	9770	9770	9770	9770	0
538	20241122	105200	6562160	9770	9770	9770	9770	0
539	20241122	105100	6562160	9770	9770	9770	9770	0
540	20241122	105000	6562160	9770	9770	9770	9770	0
541	20241122	104900	6562160	9770	9770	9770	9770	0
542	20241122	104800	6562160	9770	9770	9770	9770	0
543	20241122	104700	6562160	9770	9770	9770	9770	0
544	20241122	104600	6562160	9770	9770	9770	9770	0
545	20241122	104500	6562160	9770	9770	9770	9770	0
546	20241122	104400	6562160	9770	9770	9770	9770	0
547	20241122	104300	6562160	9770	9770	9770	9770	0
548	20241122	104200	6562160	9770	9770	9770	9770	0
549	20241122	104100	6562160	9770	9770	9770	9770	0
550	20241122	104000	6562160	9770	9770	9770	9770	0
551	20241122	103900	6562160	9770	9770	9770	9770	0
552	20241122	103800	6562160	9770	9770	9770	9770	0
553	20241122	103700	6562160	9770	9770	9770	9770	0
554	20241122	103600	6562160	9770	9770	9770	9770	0
555	20241122	103500	6562160	9770	9760	9770	9760	22
556	20241122	103400	6347380	9760	9760	9760	9760	0
557	20241122	103300	6347380	9760	9760	9760	9760	0
558	20241122	103200	6347380	9760	9760	9760	9760	0
559	20241122	103100	6347380	9760	9760	9760	9760	0
560	20241122	103000	6347380	9760	9760	9760	9760	0
561	20241122	102900	6347380	9760	9760	9760	9760	0
562	20241122	102800	6347380	9760	9760	9760	9760	0
563	20241122	102700	6347380	9760	9760	9760	9760	0
564	20241122	102600	6347380	9760	9760	9760	9760	0
565	20241122	102500	6347380	9760	9760	9760	9760	0
566	20241122	102400	6347380	9760	9760	9760	9760	0
567	20241122	102300	6347380	9760	9760	9760	9760	0
568	20241122	102200	6347380	9760	9760	9760	9760	3
569	20241122	102100	6318100	9690	9690	9690	9690	2
570	20241122	102000	6298720	9700	9700	9700	9700	63
571	20241122	101900	5687620	9760	9750	9760	9750	5
572	20241122	101800	5638860	9700	9700	9700	9700	7
573	20241122	101700	5570960	9700	9700	9700	9700	0
574	20241122	101600	5570960	9700	9700	9700	9700	14
575	20241122	101500	5435160	9780	9780	9780	9780	0
576	20241122	101400	5435160	9780	9780	9780	9780	0
577	20241122	101300	5435160	9780	9780	9780	9780	0
578	20241122	101200	5435160	9780	9690	9780	9690	265
579	20241122	101100	2866860	9690	9690	9690	9690	0
580	20241122	101000	2866860	9690	9690	9690	9690	0
581	20241122	100900	2866860	9690	9690	9690	9690	3
582	20241122	100800	2837790	9700	9700	9700	9700	2
583	20241122	100700	2818390	9700	9720	9720	9700	87
584	20241122	100600	1974470	9780	9780	9780	9780	0
585	20241122	100500	1974470	9780	9770	9780	9770	50
586	20241122	100400	1485900	9770	9770	9770	9770	0
587	20241122	100300	1485900	9770	9770	9770	9770	0
588	20241122	100200	1485900	9770	9770	9770	9770	0
589	20241122	100100	1485900	9770	9770	9770	9770	0
590	20241122	100000	1485900	9770	9770	9770	9770	0
591	20241122	095900	1485900	9770	9770	9770	9770	0
592	20241122	095800	1485900	9770	9770	9770	9770	0
593	20241122	095700	1485900	9770	9770	9770	9770	0
594	20241122	095600	1485900	9770	9770	9770	9770	0
595	20241122	095500	1485900	9770	9770	9770	9770	0
596	20241122	095400	1485900	9770	9770	9770	9770	0
597	20241122	095300	1485900	9770	9770	9770	9770	0
598	20241122	095200	1485900	9770	9770	9770	9770	0
599	20241122	095100	1485900	9770	9770	9770	9770	0
600	20241122	095000	1485900	9770	9770	9770	9770	0
601	20241122	094900	1485900	9770	9770	9770	9770	0
602	20241122	094800	1485900	9770	9770	9770	9770	2
603	20241122	094700	1466360	9780	9780	9780	9780	0
604	20241122	094600	1466360	9780	9780	9780	9780	0
605	20241122	094500	1466360	9780	9780	9780	9780	0
606	20241122	094400	1466360	9780	9780	9780	9780	1
607	20241122	094300	1456580	9780	9780	9780	9780	0
608	20241122	094200	1456580	9780	9780	9780	9780	1
609	20241122	094100	1446800	9780	9780	9780	9780	0
610	20241122	094000	1446800	9780	9780	9780	9780	0
611	20241122	093900	1446800	9780	9780	9780	9780	0
612	20241122	093800	1446800	9780	9780	9780	9780	5
613	20241122	093700	1397900	9700	9700	9700	9700	0
614	20241122	093600	1397900	9700	9700	9700	9700	0
615	20241122	093500	1397900	9700	9700	9700	9700	5
616	20241122	093400	1349400	9780	9780	9780	9780	0
617	20241122	093300	1349400	9780	9780	9780	9780	0
618	20241122	093200	1349400	9780	9780	9780	9780	0
619	20241122	093100	1349400	9780	9780	9780	9780	0
620	20241122	093000	1349400	9780	9780	9780	9780	4
621	20241122	092900	1310280	9700	9700	9700	9700	0
622	20241122	092800	1310280	9700	9750	9750	9700	4
623	20241122	092700	1271430	9780	9780	9780	9780	2
624	20241122	092600	1251870	9760	9760	9760	9760	0
625	20241122	092500	1251870	9760	9760	9760	9760	0
626	20241122	092400	1251870	9760	9780	9800	9760	12
627	20241122	092300	1134350	9780	9780	9780	9780	0
628	20241122	092200	1134350	9780	9780	9780	9780	0
629	20241122	092100	1134350	9780	9780	9780	9780	0
630	20241122	092000	1134350	9780	9780	9780	9780	0
631	20241122	091900	1134350	9780	9780	9780	9780	0
632	20241122	091800	1134350	9780	9780	9780	9780	0
633	20241122	091700	1134350	9780	9780	9780	9780	0
634	20241122	091600	1134350	9780	9780	9780	9780	0
635	20241122	091500	1134350	9780	9780	9780	9780	0
636	20241122	091400	1134350	9780	9780	9780	9780	0
637	20241122	091300	1134350	9780	9780	9780	9780	0
638	20241122	091200	1134350	9780	9780	9780	9780	0
639	20241122	091100	1134350	9780	9780	9780	9780	0
640	20241122	091000	1134350	9780	9800	9800	9780	101
641	20241122	090900	146550	9770	9770	9770	9770	0
642	20241122	090800	146550	9770	9770	9770	9770	0
643	20241122	090700	146550	9770	9770	9770	9770	13
644	20241122	090600	19540	9770	9770	9770	9770	1
645	20241122	090500	9770	9770	9770	9770	9770	1
646	20241122	090400	0	9770	9770	9770	9770	0
647	20241122	090300	0	9770	9770	9770	9770	0
648	20241122	090200	0	9770	9770	9770	9770	0
649	20241122	090100	0	9770	9770	9770	9770	0
650	20241122	090000	0	9770	9770	9770	9770	0