KissMeData/000950/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183200	5570800	18680	18680	18680	18680	43
3	20241112	183100	5570800	18680	18680	18680	18680	0
4	20241112	183000	5570800	18680	18680	18680	18680	0
5	20241112	182900	5570800	18680	18680	18680	18680	0
6	20241112	182800	5570800	18680	18680	18680	18680	0
7	20241112	182700	5570800	18680	18680	18680	18680	0
8	20241112	182600	5570800	18680	18680	18680	18680	0
9	20241112	182500	5570800	18680	18680	18680	18680	0
10	20241112	182400	5570800	18680	18680	18680	18680	0
11	20241112	182300	5570800	18680	18680	18680	18680	0
12	20241112	182200	5570800	18680	18680	18680	18680	0
13	20241112	182100	5570800	18680	18680	18680	18680	0
14	20241112	182000	5570800	18680	18680	18680	18680	0
15	20241112	181900	5570800	18680	18680	18680	18680	0
16	20241112	181800	5570800	18680	18680	18680	18680	0
17	20241112	181700	5570800	18680	18680	18680	18680	0
18	20241112	181600	5570800	18680	18680	18680	18680	0
19	20241112	181500	5570800	18680	18680	18680	18680	0
20	20241112	181400	5570800	18680	18680	18680	18680	0
21	20241112	181300	5570800	18680	18680	18680	18680	0
22	20241112	181200	5570800	18680	18680	18680	18680	0
23	20241112	181100	5570800	18680	18680	18680	18680	0
24	20241112	181000	5570800	18680	18680	18680	18680	0
25	20241112	180900	5570800	18680	18680	18680	18680	0
26	20241112	180800	5570800	18680	18680	18680	18680	0
27	20241112	180700	5570800	18680	18680	18680	18680	0
28	20241112	180600	5570800	18680	18680	18680	18680	0
29	20241112	180500	5570800	18680	18680	18680	18680	0
30	20241112	180400	5570800	18680	18680	18680	18680	0
31	20241112	180300	5570800	18680	18680	18680	18680	0
32	20241112	180200	5570800	18680	18680	18680	18680	43
33	20241112	180100	5570800	18680	18680	18680	18680	0
34	20241112	180000	5570800	18680	18680	18680	18680	0
35	20241112	175900	5570800	18680	18680	18680	18680	0
36	20241112	175800	5570800	18680	18680	18680	18680	0
37	20241112	175700	5570800	18680	18680	18680	18680	0
38	20241112	175600	5570800	18680	18680	18680	18680	0
39	20241112	175500	5570800	18680	18680	18680	18680	0
40	20241112	175400	5570800	18680	18680	18680	18680	0
41	20241112	175300	5570800	18680	18680	18680	18680	0
42	20241112	175200	5570800	18680	18680	18680	18680	0
43	20241112	175100	5570800	18680	18680	18680	18680	0
44	20241112	175000	5570800	18680	18680	18680	18680	0
45	20241112	174900	5570800	18680	18680	18680	18680	0
46	20241112	174800	5570800	18680	18680	18680	18680	0
47	20241112	174700	5570800	18680	18680	18680	18680	0
48	20241112	174600	5570800	18680	18680	18680	18680	0
49	20241112	174500	5570800	18680	18680	18680	18680	0
50	20241112	174400	5570800	18680	18680	18680	18680	0
51	20241112	174300	5570800	18680	18680	18680	18680	0
52	20241112	174200	5570800	18680	18680	18680	18680	0
53	20241112	174100	5570800	18680	18680	18680	18680	0
54	20241112	174000	5570800	18680	18680	18680	18680	0
55	20241112	173900	5570800	18680	18680	18680	18680	0
56	20241112	173800	5570800	18680	18680	18680	18680	0
57	20241112	173700	5570800	18680	18680	18680	18680	0
58	20241112	173600	5570800	18680	18680	18680	18680	0
59	20241112	173500	5570800	18680	18680	18680	18680	0
60	20241112	173400	5570800	18680	18680	18680	18680	0
61	20241112	173300	5570800	18680	18680	18680	18680	0
62	20241112	173200	5570800	18680	18680	18680	18680	43
63	20241112	173100	5570800	18680	18680	18680	18680	0
64	20241112	173000	5570800	18680	18680	18680	18680	0
65	20241112	172900	5570800	18680	18680	18680	18680	0
66	20241112	172800	5570800	18680	18680	18680	18680	0
67	20241112	172700	5570800	18680	18680	18680	18680	0
68	20241112	172600	5570800	18680	18680	18680	18680	0
69	20241112	172500	5570800	18680	18680	18680	18680	0
70	20241112	172400	5570800	18680	18680	18680	18680	0
71	20241112	172300	5570800	18680	18680	18680	18680	0
72	20241112	172200	5570800	18680	18680	18680	18680	0
73	20241112	172100	5570800	18680	18680	18680	18680	0
74	20241112	172000	5570800	18680	18680	18680	18680	0
75	20241112	171900	5570800	18680	18680	18680	18680	0
76	20241112	171800	5570800	18680	18680	18680	18680	0
77	20241112	171700	5570800	18680	18680	18680	18680	0
78	20241112	171600	5570800	18680	18680	18680	18680	0
79	20241112	171500	5570800	18680	18680	18680	18680	0
80	20241112	171400	5570800	18680	18680	18680	18680	0
81	20241112	171300	5570800	18680	18680	18680	18680	0
82	20241112	171200	5570800	18680	18680	18680	18680	0
83	20241112	171100	5570800	18680	18680	18680	18680	0
84	20241112	171000	5570800	18680	18680	18680	18680	0
85	20241112	170900	5570800	18680	18680	18680	18680	0
86	20241112	170800	5570800	18680	18680	18680	18680	0
87	20241112	170700	5570800	18680	18680	18680	18680	0
88	20241112	170600	5570800	18680	18680	18680	18680	0
89	20241112	170500	5570800	18680	18680	18680	18680	0
90	20241112	170400	5570800	18680	18680	18680	18680	0
91	20241112	170300	5570800	18680	18680	18680	18680	0
92	20241112	170200	5570800	18680	18680	18680	18680	43
93	20241112	170100	5570800	18680	18680	18680	18680	0
94	20241112	170000	5570800	18680	18680	18680	18680	0
95	20241112	165900	5570800	18680	18680	18680	18680	0
96	20241112	165800	5570800	18680	18680	18680	18680	0
97	20241112	165700	5570800	18680	18680	18680	18680	0
98	20241112	165600	5570800	18680	18680	18680	18680	0
99	20241112	165500	5570800	18680	18680	18680	18680	0
100	20241112	165400	5570800	18680	18680	18680	18680	0
101	20241112	165300	5570800	18680	18680	18680	18680	0
102	20241112	165200	5570800	18680	18680	18680	18680	0
103	20241112	165100	5570800	18680	18680	18680	18680	0
104	20241112	165000	5570800	18680	18680	18680	18680	0
105	20241112	164900	5570800	18680	18680	18680	18680	0
106	20241112	164800	5570800	18680	18680	18680	18680	0
107	20241112	164700	5570800	18680	18680	18680	18680	0
108	20241112	164600	5570800	18680	18680	18680	18680	0
109	20241112	164500	5570800	18680	18680	18680	18680	0
110	20241112	164400	5570800	18680	18680	18680	18680	0
111	20241112	164300	5570800	18680	18680	18680	18680	0
112	20241112	164200	5570800	18680	18680	18680	18680	0
113	20241112	164100	5570800	18680	18680	18680	18680	0
114	20241112	164000	5570800	18680	18680	18680	18680	0
115	20241112	163900	5570800	18680	18680	18680	18680	0
116	20241112	163800	5570800	18680	18680	18680	18680	0
117	20241112	163700	5570800	18680	18680	18680	18680	0
118	20241112	163600	5570800	18680	18680	18680	18680	0
119	20241112	163500	5570800	18680	18680	18680	18680	0
120	20241112	163400	5570800	18680	18680	18680	18680	0
121	20241112	163300	5570800	18680	18680	18680	18680	0
122	20241112	163200	5570800	18680	18680	18680	18680	43
123	20241112	163100	5570800	18680	18680	18680	18680	0
124	20241112	163000	5570800	18680	18680	18680	18680	0
125	20241112	162900	5570800	18680	18680	18680	18680	0
126	20241112	162800	5570800	18680	18680	18680	18680	0
127	20241112	162700	5570800	18680	18680	18680	18680	0
128	20241112	162600	5570800	18680	18680	18680	18680	0
129	20241112	162500	5570800	18680	18680	18680	18680	0
130	20241112	162400	5570800	18680	18680	18680	18680	0
131	20241112	162300	5570800	18680	18680	18680	18680	0
132	20241112	162200	5570800	18680	18680	18680	18680	0
133	20241112	162100	5570800	18680	18680	18680	18680	0
134	20241112	162000	5570800	18680	18680	18680	18680	0
135	20241112	161900	5570800	18680	18680	18680	18680	0
136	20241112	161800	5570800	18680	18680	18680	18680	0
137	20241112	161700	5570800	18680	18680	18680	18680	0
138	20241112	161600	5570800	18680	18680	18680	18680	0
139	20241112	161500	5570800	18680	18680	18680	18680	0
140	20241112	161400	5570800	18680	18680	18680	18680	0
141	20241112	161300	5570800	18680	18680	18680	18680	0
142	20241112	161200	5570800	18680	18680	18680	18680	0
143	20241112	161100	5570800	18680	18680	18680	18680	0
144	20241112	161000	5570800	18680	18680	18680	18680	0
145	20241112	160900	5570800	18680	18680	18680	18680	0
146	20241112	160800	5570800	18680	18680	18680	18680	0
147	20241112	160700	5570800	18680	18680	18680	18680	0
148	20241112	160600	5570800	18680	18680	18680	18680	0
149	20241112	160500	5570800	18680	18680	18680	18680	0
150	20241112	160400	5570800	18680	18680	18680	18680	0
151	20241112	160300	5570800	18680	18680	18680	18680	0
152	20241112	160200	5570800	18680	18680	18680	18680	43
153	20241112	160100	5570800	18680	18680	18680	18680	0
154	20241112	160000	5570800	18680	18680	18680	18680	0
155	20241112	155900	5570800	18680	18680	18680	18680	0
156	20241112	155800	5570800	18680	18680	18680	18680	0
157	20241112	155700	5570800	18680	18680	18680	18680	0
158	20241112	155600	5570800	18680	18680	18680	18680	0
159	20241112	155500	5570800	18680	18680	18680	18680	0
160	20241112	155400	5570800	18680	18680	18680	18680	0
161	20241112	155300	5570800	18680	18680	18680	18680	0
162	20241112	155200	5570800	18680	18680	18680	18680	0
163	20241112	155100	5570800	18680	18680	18680	18680	0
164	20241112	155000	5570800	18680	18680	18680	18680	0
165	20241112	154900	5570800	18680	18680	18680	18680	0
166	20241112	154800	5570800	18680	18680	18680	18680	0
167	20241112	154700	5570800	18680	18680	18680	18680	0
168	20241112	154600	5570800	18680	18680	18680	18680	0
169	20241112	154500	5570800	18680	18680	18680	18680	0
170	20241112	154400	5570800	18680	18680	18680	18680	0
171	20241112	154300	5570800	18680	18680	18680	18680	0
172	20241112	154200	5570800	18680	18680	18680	18680	0
173	20241112	154100	5570800	18680	18680	18680	18680	0
174	20241112	154000	5570800	18680	18680	18680	18680	0
175	20241112	153900	5570800	18680	18680	18680	18680	0
176	20241112	153800	5570800	18680	18680	18680	18680	0
177	20241112	153700	5570800	18680	18680	18680	18680	0
178	20241112	153600	5570800	18680	18680	18680	18680	0
179	20241112	153500	5570800	18680	18680	18680	18680	0
180	20241112	153400	5570800	18680	18680	18680	18680	0
181	20241112	153300	5570800	18680	18680	18680	18680	0
182	20241112	153200	5570800	18680	18680	18680	18680	43
183	20241112	153100	5570800	18680	18680	18680	18680	0
184	20241112	153000	5570800	18680	18680	18680	18680	43
185	20241112	152900	4767560	19080	19080	19080	19080	0
186	20241112	152800	4767560	19080	19080	19080	19080	0
187	20241112	152700	4767560	19080	19080	19080	19080	0
188	20241112	152600	4767560	19080	19080	19080	19080	0
189	20241112	152500	4767560	19080	19080	19080	19080	0
190	20241112	152400	4767560	19080	19080	19080	19080	0
191	20241112	152300	4767560	19080	19080	19080	19080	0
192	20241112	152200	4767560	19080	19080	19080	19080	0
193	20241112	152100	4767560	19080	19080	19080	19080	0
194	20241112	152000	4767560	19080	19080	19080	19080	0
195	20241112	151900	4767560	19080	19080	19080	19080	0
196	20241112	151800	4767560	19080	19080	19080	19080	0
197	20241112	151700	4767560	19080	19080	19080	19080	0
198	20241112	151600	4767560	19080	19080	19080	19080	0
199	20241112	151500	4767560	19080	19080	19080	19080	0
200	20241112	151400	4767560	19080	19080	19080	19080	0
201	20241112	151300	4767560	19080	19080	19080	19080	0
202	20241112	151200	4767560	19080	19080	19080	19080	0
203	20241112	151100	4767560	19080	19080	19080	19080	0
204	20241112	151000	4767560	19080	19080	19080	19080	0
205	20241112	150900	4767560	19080	19080	19080	19080	0
206	20241112	150800	4767560	19080	19080	19080	19080	0
207	20241112	150700	4767560	19080	19080	19080	19080	0
208	20241112	150600	4767560	19080	19080	19080	19080	0
209	20241112	150500	4767560	19080	19080	19080	19080	0
210	20241112	150400	4767560	19080	19080	19080	19080	0
211	20241112	150300	4767560	19080	19080	19080	19080	0
212	20241112	150200	4767560	19080	19080	19080	19080	0
213	20241112	150100	4767560	19080	19080	19080	19080	0
214	20241112	150000	4767560	19080	19080	19080	19080	0
215	20241112	145900	4767560	19080	19080	19080	19080	0
216	20241112	145800	4767560	19080	19080	19080	19080	0
217	20241112	145700	4767560	19080	19080	19080	19080	0
218	20241112	145600	4767560	19080	19080	19080	19080	0
219	20241112	145500	4767560	19080	19080	19080	19080	0
220	20241112	145400	4767560	19080	19080	19080	19080	0
221	20241112	145300	4767560	19080	19080	19080	19080	0
222	20241112	145200	4767560	19080	19080	19080	19080	0
223	20241112	145100	4767560	19080	19080	19080	19080	0
224	20241112	145000	4767560	19080	19080	19080	19080	0
225	20241112	144900	4767560	19080	19080	19080	19080	0
226	20241112	144800	4767560	19080	19080	19080	19080	0
227	20241112	144700	4767560	19080	19070	19080	19070	2
228	20241112	144600	4729410	18760	18760	18760	18760	0
229	20241112	144500	4729410	18760	18760	18760	18760	1
230	20241112	144400	4710650	18740	18740	18740	18740	1
231	20241112	144300	4691910	19080	19080	19080	19080	0
232	20241112	144200	4691910	19080	19080	19080	19080	27
233	20241112	144100	4176750	19090	19090	19090	19090	25
234	20241112	144000	3699500	19090	19090	19090	19090	0
235	20241112	143900	3699500	19090	19090	19090	19090	0
236	20241112	143800	3699500	19090	19090	19090	19090	0
237	20241112	143700	3699500	19090	19090	19090	19090	0
238	20241112	143600	3699500	19090	19090	19090	19090	0
239	20241112	143500	3699500	19090	19090	19090	19090	0
240	20241112	143400	3699500	19090	19090	19090	19090	0
241	20241112	143300	3699500	19090	19090	19090	19090	0
242	20241112	143200	3699500	19090	19090	19090	19090	0
243	20241112	143100	3699500	19090	19090	19090	19090	0
244	20241112	143000	3699500	19090	19090	19090	19090	0
245	20241112	142900	3699500	19090	19090	19090	19090	0
246	20241112	142800	3699500	19090	19090	19090	19090	0
247	20241112	142700	3699500	19090	19090	19090	19090	0
248	20241112	142600	3699500	19090	19090	19090	19090	0
249	20241112	142500	3699500	19090	19090	19090	19090	0
250	20241112	142400	3699500	19090	19090	19090	19090	0
251	20241112	142300	3699500	19090	19090	19090	19090	0
252	20241112	142200	3699500	19090	19090	19090	19090	0
253	20241112	142100	3699500	19090	19090	19090	19090	0
254	20241112	142000	3699500	19090	19090	19090	19090	0
255	20241112	141900	3699500	19090	19090	19090	19090	0
256	20241112	141800	3699500	19090	19090	19090	19090	0
257	20241112	141700	3699500	19090	19090	19090	19090	0
258	20241112	141600	3699500	19090	19090	19090	19090	0
259	20241112	141500	3699500	19090	19090	19090	19090	0
260	20241112	141400	3699500	19090	19090	19090	19090	0
261	20241112	141300	3699500	19090	19090	19090	19090	0
262	20241112	141200	3699500	19090	19090	19090	19090	0
263	20241112	141100	3699500	19090	19090	19090	19090	0
264	20241112	141000	3699500	19090	19090	19090	19090	0
265	20241112	140900	3699500	19090	19090	19090	19090	0
266	20241112	140800	3699500	19090	19090	19090	19090	0
267	20241112	140700	3699500	19090	19090	19090	19090	0
268	20241112	140600	3699500	19090	19090	19090	19090	0
269	20241112	140500	3699500	19090	19090	19090	19090	0
270	20241112	140400	3699500	19090	19090	19090	19090	0
271	20241112	140300	3699500	19090	19090	19090	19090	0
272	20241112	140200	3699500	19090	19090	19090	19090	0
273	20241112	140100	3699500	19090	19090	19090	19090	0
274	20241112	140000	3699500	19090	19090	19090	19090	0
275	20241112	135900	3699500	19090	19090	19090	19090	0
276	20241112	135800	3699500	19090	19090	19090	19090	0
277	20241112	135700	3699500	19090	19090	19090	19090	0
278	20241112	135600	3699500	19090	19090	19090	19090	0
279	20241112	135500	3699500	19090	19090	19090	19090	0
280	20241112	135400	3699500	19090	19090	19090	19090	0
281	20241112	135300	3699500	19090	19090	19090	19090	0
282	20241112	135200	3699500	19090	19090	19090	19090	0
283	20241112	135100	3699500	19090	19090	19090	19090	0
284	20241112	135000	3699500	19090	19090	19090	19090	0
285	20241112	134900	3699500	19090	19090	19090	19090	0
286	20241112	134800	3699500	19090	19090	19090	19090	0
287	20241112	134700	3699500	19090	19090	19090	19090	0
288	20241112	134600	3699500	19090	19090	19090	19090	0
289	20241112	134500	3699500	19090	19090	19090	19090	0
290	20241112	134400	3699500	19090	19090	19090	19090	0
291	20241112	134300	3699500	19090	19090	19090	19090	0
292	20241112	134200	3699500	19090	19090	19090	19090	0
293	20241112	134100	3699500	19090	19090	19090	19090	0
294	20241112	134000	3699500	19090	19090	19090	19090	0
295	20241112	133900	3699500	19090	19090	19090	19090	0
296	20241112	133800	3699500	19090	19090	19090	19090	5
297	20241112	133700	3604050	19090	19090	19090	19090	5
298	20241112	133600	3508600	19090	19090	19090	19090	0
299	20241112	133500	3508600	19090	19090	19090	19090	5
300	20241112	133400	3413150	19080	19080	19080	19080	1
301	20241112	133300	3394070	19090	19090	19090	19090	0
302	20241112	133200	3394070	19090	19090	19090	19090	0
303	20241112	133100	3394070	19090	19090	19090	19090	0
304	20241112	133000	3394070	19090	19090	19090	19090	0
305	20241112	132900	3394070	19090	19090	19090	19090	0
306	20241112	132800	3394070	19090	19090	19090	19090	0
307	20241112	132700	3394070	19090	19090	19090	19090	0
308	20241112	132600	3394070	19090	19090	19090	19090	0
309	20241112	132500	3394070	19090	19090	19090	19090	0
310	20241112	132400	3394070	19090	19090	19090	19090	0
311	20241112	132300	3394070	19090	19090	19090	19090	0
312	20241112	132200	3394070	19090	19090	19090	19090	0
313	20241112	132100	3394070	19090	19090	19090	19090	5
314	20241112	132000	3298620	19090	19090	19090	19090	0
315	20241112	131900	3298620	19090	19090	19090	19090	0
316	20241112	131800	3298620	19090	19090	19090	19090	0
317	20241112	131700	3298620	19090	19090	19090	19090	0
318	20241112	131600	3298620	19090	19090	19090	19090	0
319	20241112	131500	3298620	19090	19090	19090	19090	0
320	20241112	131400	3298620	19090	19090	19090	19090	0
321	20241112	131300	3298620	19090	19090	19090	19090	20
322	20241112	131200	2916820	19090	19090	19090	19090	0
323	20241112	131100	2916820	19090	19090	19090	19090	0
324	20241112	131000	2916820	19090	19090	19090	19090	0
325	20241112	130900	2916820	19090	19090	19090	19090	0
326	20241112	130800	2916820	19090	19090	19090	19090	0
327	20241112	130700	2916820	19090	19090	19090	19090	0
328	20241112	130600	2916820	19090	19090	19090	19090	1
329	20241112	130500	2897730	19090	19090	19090	19090	0
330	20241112	130400	2897730	19090	19090	19090	19090	0
331	20241112	130300	2897730	19090	19090	19090	19090	0
332	20241112	130200	2897730	19090	19090	19090	19090	0
333	20241112	130100	2897730	19090	19090	19090	19090	0
334	20241112	130000	2897730	19090	19090	19090	19090	0
335	20241112	125900	2897730	19090	19090	19090	19090	0
336	20241112	125800	2897730	19090	19090	19090	19090	0
337	20241112	125700	2897730	19090	19090	19090	19090	0
338	20241112	125600	2897730	19090	19090	19090	19090	0
339	20241112	125500	2897730	19090	19090	19090	19090	0
340	20241112	125400	2897730	19090	19090	19090	19090	0
341	20241112	125300	2897730	19090	19090	19090	19090	0
342	20241112	125200	2897730	19090	19090	19090	19090	0
343	20241112	125100	2897730	19090	19090	19090	19090	0
344	20241112	125000	2897730	19090	19090	19090	19090	0
345	20241112	124900	2897730	19090	19090	19090	19090	0
346	20241112	124800	2897730	19090	19090	19090	19090	0
347	20241112	124700	2897730	19090	19090	19090	19090	0
348	20241112	124600	2897730	19090	19090	19090	19090	0
349	20241112	124500	2897730	19090	19090	19090	19090	0
350	20241112	124400	2897730	19090	19090	19090	19090	0
351	20241112	124300	2897730	19090	19090	19090	19090	0
352	20241112	124200	2897730	19090	19090	19090	19090	0
353	20241112	124100	2897730	19090	19090	19090	19090	0
354	20241112	124000	2897730	19090	19090	19090	19090	0
355	20241112	123900	2897730	19090	19090	19090	19090	0
356	20241112	123800	2897730	19090	19090	19090	19090	0
357	20241112	123700	2897730	19090	19090	19090	19090	0
358	20241112	123600	2897730	19090	19090	19090	19090	0
359	20241112	123500	2897730	19090	19090	19090	19090	0
360	20241112	123400	2897730	19090	19090	19090	19090	0
361	20241112	123300	2897730	19090	19090	19090	19090	0
362	20241112	123200	2897730	19090	19090	19090	19090	0
363	20241112	123100	2897730	19090	19090	19090	19090	0
364	20241112	123000	2897730	19090	19090	19090	19090	0
365	20241112	122900	2897730	19090	19090	19090	19090	0
366	20241112	122800	2897730	19090	19090	19090	19090	0
367	20241112	122700	2897730	19090	19090	19090	19090	0
368	20241112	122600	2897730	19090	19090	19090	19090	0
369	20241112	122500	2897730	19090	19090	19090	19090	0
370	20241112	122400	2897730	19090	19090	19090	19090	0
371	20241112	122300	2897730	19090	19090	19090	19090	0
372	20241112	122200	2897730	19090	19090	19090	19090	0
373	20241112	122100	2897730	19090	19090	19090	19090	0
374	20241112	122000	2897730	19090	19090	19090	19090	0
375	20241112	121900	2897730	19090	19090	19090	19090	0
376	20241112	121800	2897730	19090	19090	19090	19090	0
377	20241112	121700	2897730	19090	19090	19090	19090	0
378	20241112	121600	2897730	19090	19090	19090	19090	0
379	20241112	121500	2897730	19090	18820	19090	18820	2
380	20241112	121400	2859820	18600	18600	18600	18600	0
381	20241112	121300	2859820	18600	18900	18900	18600	37
382	20241112	121200	2169990	18920	18920	18920	18920	0
383	20241112	121100	2169990	18920	18920	18920	18920	11
384	20241112	121000	1961870	18920	18920	18920	18920	0
385	20241112	120900	1961870	18920	18920	18920	18920	0
386	20241112	120800	1961870	18920	18920	18920	18920	0
387	20241112	120700	1961870	18920	18920	18920	18920	0
388	20241112	120600	1961870	18920	18920	18920	18920	0
389	20241112	120500	1961870	18920	18920	18920	18920	0
390	20241112	120400	1961870	18920	18920	18920	18920	0
391	20241112	120300	1961870	18920	18920	18920	18920	0
392	20241112	120200	1961870	18920	18920	18920	18920	0
393	20241112	120100	1961870	18920	18920	18920	18920	0
394	20241112	120000	1961870	18920	18920	18920	18920	0
395	20241112	115900	1961870	18920	18920	18920	18920	0
396	20241112	115800	1961870	18920	18920	18920	18920	0
397	20241112	115700	1961870	18920	18920	18920	18920	0
398	20241112	115600	1961870	18920	18920	18920	18920	0
399	20241112	115500	1961870	18920	18920	18920	18920	0
400	20241112	115400	1961870	18920	18920	18920	18920	0
401	20241112	115300	1961870	18920	18920	18920	18920	0
402	20241112	115200	1961870	18920	18920	18920	18920	8
403	20241112	115100	1810510	19100	19100	19100	19100	0
404	20241112	115000	1810510	19100	19100	19100	19100	0
405	20241112	114900	1810510	19100	19100	19100	19100	0
406	20241112	114800	1810510	19100	19100	19100	19100	0
407	20241112	114700	1810510	19100	19100	19100	19100	0
408	20241112	114600	1810510	19100	19100	19100	19100	0
409	20241112	114500	1810510	19100	19100	19100	19100	0
410	20241112	114400	1810510	19100	19100	19100	19100	0
411	20241112	114300	1810510	19100	19100	19100	19100	0
412	20241112	114200	1810510	19100	19100	19100	19100	0
413	20241112	114100	1810510	19100	19100	19100	19100	0
414	20241112	114000	1810510	19100	19100	19100	19100	0
415	20241112	113900	1810510	19100	19100	19100	19100	0
416	20241112	113800	1810510	19100	19100	19100	19100	0
417	20241112	113700	1810510	19100	19100	19100	19100	0
418	20241112	113600	1810510	19100	19100	19100	19100	0
419	20241112	113500	1810510	19100	19100	19100	19100	0
420	20241112	113400	1810510	19100	19100	19100	19100	0
421	20241112	113300	1810510	19100	19100	19100	19100	0
422	20241112	113200	1810510	19100	19100	19100	19100	1
423	20241112	113100	1791410	18920	18920	18920	18920	0
424	20241112	113000	1791410	18920	18920	18920	18920	0
425	20241112	112900	1791410	18920	18920	18920	18920	0
426	20241112	112800	1791410	18920	18920	18920	18920	0
427	20241112	112700	1791410	18920	18920	18920	18920	0
428	20241112	112600	1791410	18920	18920	18920	18920	0
429	20241112	112500	1791410	18920	18920	18920	18920	0
430	20241112	112400	1791410	18920	18920	18920	18920	0
431	20241112	112300	1791410	18920	18920	18920	18920	0
432	20241112	112200	1791410	18920	18920	18920	18920	0
433	20241112	112100	1791410	18920	18920	18920	18920	0
434	20241112	112000	1791410	18920	18920	18920	18920	0
435	20241112	111900	1791410	18920	18920	18920	18920	0
436	20241112	111800	1791410	18920	18920	18920	18920	0
437	20241112	111700	1791410	18920	18920	18920	18920	0
438	20241112	111600	1791410	18920	18920	18920	18920	0
439	20241112	111500	1791410	18920	18920	18920	18920	0
440	20241112	111400	1791410	18920	18920	18920	18920	0
441	20241112	111300	1791410	18920	18920	18920	18920	0
442	20241112	111200	1791410	18920	18920	18920	18920	0
443	20241112	111100	1791410	18920	18920	18920	18920	0
444	20241112	111000	1791410	18920	18920	18920	18920	0
445	20241112	110900	1791410	18920	18920	18920	18920	0
446	20241112	110800	1791410	18920	18920	18920	18920	0
447	20241112	110700	1791410	18920	18920	18920	18920	0
448	20241112	110600	1791410	18920	18920	18920	18920	0
449	20241112	110500	1791410	18920	18920	18920	18920	0
450	20241112	110400	1791410	18920	18920	18920	18920	0
451	20241112	110300	1791410	18920	18920	18920	18920	0
452	20241112	110200	1791410	18920	18920	18920	18920	0
453	20241112	110100	1791410	18920	18920	18920	18920	0
454	20241112	110000	1791410	18920	18920	18920	18920	0
455	20241112	105900	1791410	18920	18920	18920	18920	0
456	20241112	105800	1791410	18920	18920	18920	18920	0
457	20241112	105700	1791410	18920	18920	18920	18920	0
458	20241112	105600	1791410	18920	18920	18920	18920	0
459	20241112	105500	1791410	18920	18920	18920	18920	0
460	20241112	105400	1791410	18920	18920	18920	18920	0
461	20241112	105300	1791410	18920	18920	18920	18920	0
462	20241112	105200	1791410	18920	18920	18920	18920	0
463	20241112	105100	1791410	18920	18920	18920	18920	0
464	20241112	105000	1791410	18920	18920	18920	18920	0
465	20241112	104900	1791410	18920	18920	18920	18920	0
466	20241112	104800	1791410	18920	18920	18920	18920	0
467	20241112	104700	1791410	18920	18920	18920	18920	0
468	20241112	104600	1791410	18920	18920	18920	18920	0
469	20241112	104500	1791410	18920	18920	18920	18920	0
470	20241112	104400	1791410	18920	18920	18920	18920	0
471	20241112	104300	1791410	18920	18920	18920	18920	0
472	20241112	104200	1791410	18920	18920	18920	18920	0
473	20241112	104100	1791410	18920	18920	18920	18920	0
474	20241112	104000	1791410	18920	18920	18920	18920	0
475	20241112	103900	1791410	18920	18920	18920	18920	0
476	20241112	103800	1791410	18920	18920	18920	18920	0
477	20241112	103700	1791410	18920	18920	18920	18920	0
478	20241112	103600	1791410	18920	18920	18920	18920	0
479	20241112	103500	1791410	18920	18920	18920	18920	0
480	20241112	103400	1791410	18920	18920	18920	18920	0
481	20241112	103300	1791410	18920	18920	18920	18920	0
482	20241112	103200	1791410	18920	18920	18920	18920	0
483	20241112	103100	1791410	18920	18920	18920	18920	0
484	20241112	103000	1791410	18920	18920	18920	18920	0
485	20241112	102900	1791410	18920	18920	18920	18920	0
486	20241112	102800	1791410	18920	18920	18920	18920	0
487	20241112	102700	1791410	18920	18920	18920	18920	0
488	20241112	102600	1791410	18920	18920	18920	18920	0
489	20241112	102500	1791410	18920	18920	18920	18920	0
490	20241112	102400	1791410	18920	18920	18920	18920	0
491	20241112	102300	1791410	18920	18920	18920	18920	0
492	20241112	102200	1791410	18920	18920	18920	18920	0
493	20241112	102100	1791410	18920	18920	18920	18920	0
494	20241112	102000	1791410	18920	18920	18920	18920	0
495	20241112	101900	1791410	18920	18920	18920	18920	0
496	20241112	101800	1791410	18920	18920	18920	18920	0
497	20241112	101700	1791410	18920	18920	18920	18920	0
498	20241112	101600	1791410	18920	18920	18920	18920	0
499	20241112	101500	1791410	18920	18920	18920	18920	0
500	20241112	101400	1791410	18920	18920	18920	18920	0
501	20241112	101300	1791410	18920	18920	18920	18920	0
502	20241112	101200	1791410	18920	18920	18920	18920	0
503	20241112	101100	1791410	18920	18920	18920	18920	0
504	20241112	101000	1791410	18920	18920	18920	18920	0
505	20241112	100900	1791410	18920	18920	18920	18920	0
506	20241112	100800	1791410	18920	18920	18920	18920	0
507	20241112	100700	1791410	18920	18920	18920	18920	0
508	20241112	100600	1791410	18920	18920	18920	18920	0
509	20241112	100500	1791410	18920	18920	18920	18920	0
510	20241112	100400	1791410	18920	18920	18920	18920	0
511	20241112	100300	1791410	18920	18920	18920	18920	0
512	20241112	100200	1791410	18920	18920	18920	18920	0
513	20241112	100100	1791410	18920	18920	18920	18920	0
514	20241112	100000	1791410	18920	18920	18920	18920	0
515	20241112	095900	1791410	18920	18920	18920	18920	0
516	20241112	095800	1791410	18920	18920	18920	18920	0
517	20241112	095700	1791410	18920	18920	18920	18920	0
518	20241112	095600	1791410	18920	18920	18920	18920	0
519	20241112	095500	1791410	18920	18920	18920	18920	0
520	20241112	095400	1791410	18920	18920	18920	18920	3
521	20241112	095300	1734650	18920	18920	18920	18920	0
522	20241112	095200	1734650	18920	18920	18920	18920	0
523	20241112	095100	1734650	18920	18920	18920	18920	0
524	20241112	095000	1734650	18920	18920	18920	18920	0
525	20241112	094900	1734650	18920	18920	18920	18920	0
526	20241112	094800	1734650	18920	18920	18920	18920	0
527	20241112	094700	1734650	18920	18920	18920	18920	0
528	20241112	094600	1734650	18920	18920	18920	18920	0
529	20241112	094500	1734650	18920	18920	18920	18920	0
530	20241112	094400	1734650	18920	18920	18920	18920	0
531	20241112	094300	1734650	18920	18920	18920	18920	0
532	20241112	094200	1734650	18920	19010	19010	18920	22
533	20241112	094100	1318140	19100	19100	19100	19100	0
534	20241112	094000	1318140	19100	19100	19100	19100	3
535	20241112	093900	1260840	19100	19100	19100	19100	0
536	20241112	093800	1260840	19100	19100	19100	19100	0
537	20241112	093700	1260840	19100	19100	19100	19100	0
538	20241112	093600	1260840	19100	19100	19100	19100	29
539	20241112	093500	706940	19100	19100	19100	19100	1
540	20241112	093400	687840	19120	19120	19120	19120	0
541	20241112	093300	687840	19120	19120	19120	19120	0
542	20241112	093200	687840	19120	19120	19120	19120	0
543	20241112	093100	687840	19120	19100	19120	19100	30
544	20241112	093000	114820	19120	19120	19120	19120	0
545	20241112	092900	114820	19120	19120	19120	19120	0
546	20241112	092800	114820	19120	19120	19120	19120	0
547	20241112	092700	114820	19120	19120	19120	19120	2
548	20241112	092600	76580	19120	19120	19120	19120	0
549	20241112	092500	76580	19120	19120	19120	19120	0
550	20241112	092400	76580	19120	19120	19120	19120	0
551	20241112	092300	76580	19120	19120	19120	19120	0
552	20241112	092200	76580	19120	19120	19120	19120	0
553	20241112	092100	76580	19120	19120	19120	19120	0
554	20241112	092000	76580	19120	19120	19120	19120	3
555	20241112	091900	19220	19220	19220	19220	19220	0
556	20241112	091800	19220	19220	19220	19220	19220	0
557	20241112	091700	19220	19220	19220	19220	19220	0
558	20241112	091600	19220	19220	19220	19220	19220	0
559	20241112	091500	19220	19220	19220	19220	19220	0
560	20241112	091400	19220	19220	19220	19220	19220	0
561	20241112	091300	19220	19220	19220	19220	19220	0
562	20241112	091200	19220	19220	19220	19220	19220	0
563	20241112	091100	19220	19220	19220	19220	19220	0
564	20241112	091000	19220	19220	19220	19220	19220	0
565	20241112	090900	19220	19220	19220	19220	19220	0
566	20241112	090800	19220	19220	19220	19220	19220	0
567	20241112	090700	19220	19220	19220	19220	19220	0
568	20241112	090600	19220	19220	19220	19220	19220	0
569	20241112	090500	19220	19220	19220	19220	19220	0
570	20241112	090400	19220	19220	19220	19220	19220	0
571	20241112	090300	19220	19220	19220	19220	19220	1
572	20241112	090200	0	19230	19230	19230	19230	0
573	20241112	090100	0	19230	19230	19230	19230	0
574	20241112	090000	0	19230	19230	19230	19230	0