KissMeData/010240/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185300	21027035	4670	4670	4670	4670	137
3	20241118	185200	21027035	4670	4670	4670	4670	0
4	20241118	185100	21027035	4670	4670	4670	4670	0
5	20241118	185000	21027035	4670	4670	4670	4670	0
6	20241118	184900	21027035	4670	4670	4670	4670	0
7	20241118	184800	21027035	4670	4670	4670	4670	0
8	20241118	184700	21027035	4670	4670	4670	4670	0
9	20241118	184600	21027035	4670	4670	4670	4670	0
10	20241118	184500	21027035	4670	4670	4670	4670	0
11	20241118	184400	21027035	4670	4670	4670	4670	0
12	20241118	184300	21027035	4670	4670	4670	4670	0
13	20241118	184200	21027035	4670	4670	4670	4670	0
14	20241118	184100	21027035	4670	4670	4670	4670	0
15	20241118	184000	21027035	4670	4670	4670	4670	0
16	20241118	183900	21027035	4670	4670	4670	4670	0
17	20241118	183800	21027035	4670	4670	4670	4670	0
18	20241118	183700	21027035	4670	4670	4670	4670	0
19	20241118	183600	21027035	4670	4670	4670	4670	0
20	20241118	183500	21027035	4670	4670	4670	4670	0
21	20241118	183400	21027035	4670	4670	4670	4670	0
22	20241118	183300	21027035	4670	4670	4670	4670	0
23	20241118	183200	21027035	4670	4670	4670	4670	0
24	20241118	183100	21027035	4670	4670	4670	4670	0
25	20241118	183000	21027035	4670	4670	4670	4670	0
26	20241118	182900	21027035	4670	4670	4670	4670	0
27	20241118	182800	21027035	4670	4670	4670	4670	0
28	20241118	182700	21027035	4670	4670	4670	4670	0
29	20241118	182600	21027035	4670	4670	4670	4670	0
30	20241118	182500	21027035	4670	4670	4670	4670	0
31	20241118	182400	21027035	4670	4670	4670	4670	0
32	20241118	182300	21027035	4670	4670	4670	4670	137
33	20241118	182200	21027035	4670	4670	4670	4670	0
34	20241118	182100	21027035	4670	4670	4670	4670	0
35	20241118	182000	21027035	4670	4670	4670	4670	0
36	20241118	181900	21027035	4670	4670	4670	4670	0
37	20241118	181800	21027035	4670	4670	4670	4670	0
38	20241118	181700	21027035	4670	4670	4670	4670	0
39	20241118	181600	21027035	4670	4670	4670	4670	0
40	20241118	181500	21027035	4670	4670	4670	4670	0
41	20241118	181400	21027035	4670	4670	4670	4670	0
42	20241118	181300	21027035	4670	4670	4670	4670	0
43	20241118	181200	21027035	4670	4670	4670	4670	0
44	20241118	181100	21027035	4670	4670	4670	4670	0
45	20241118	181000	21027035	4670	4670	4670	4670	0
46	20241118	180900	21027035	4670	4670	4670	4670	0
47	20241118	180800	21027035	4670	4670	4670	4670	0
48	20241118	180700	21027035	4670	4670	4670	4670	0
49	20241118	180600	21027035	4670	4670	4670	4670	0
50	20241118	180500	21027035	4670	4670	4670	4670	0
51	20241118	180400	21027035	4670	4670	4670	4670	0
52	20241118	180300	21027035	4670	4670	4670	4670	0
53	20241118	180200	21027035	4670	4670	4670	4670	0
54	20241118	180100	21027035	4670	4670	4670	4670	0
55	20241118	180000	21027035	4670	4670	4670	4670	0
56	20241118	175900	21027035	4670	4670	4670	4670	0
57	20241118	175800	21027035	4670	4670	4670	4670	0
58	20241118	175700	21027035	4670	4670	4670	4670	0
59	20241118	175600	21027035	4670	4670	4670	4670	0
60	20241118	175500	21027035	4670	4670	4670	4670	0
61	20241118	175400	21027035	4670	4670	4670	4670	0
62	20241118	175300	21027035	4670	4670	4670	4670	137
63	20241118	175200	21027035	4670	4670	4670	4670	0
64	20241118	175100	21027035	4670	4670	4670	4670	0
65	20241118	175000	21027035	4670	4670	4670	4670	0
66	20241118	174900	21027035	4670	4670	4670	4670	0
67	20241118	174800	21027035	4670	4670	4670	4670	0
68	20241118	174700	21027035	4670	4670	4670	4670	0
69	20241118	174600	21027035	4670	4670	4670	4670	0
70	20241118	174500	21027035	4670	4670	4670	4670	0
71	20241118	174400	21027035	4670	4670	4670	4670	0
72	20241118	174300	21027035	4670	4670	4670	4670	0
73	20241118	174200	21027035	4670	4670	4670	4670	0
74	20241118	174100	21027035	4670	4670	4670	4670	0
75	20241118	174000	21027035	4670	4670	4670	4670	0
76	20241118	173900	21027035	4670	4670	4670	4670	0
77	20241118	173800	21027035	4670	4670	4670	4670	0
78	20241118	173700	21027035	4670	4670	4670	4670	0
79	20241118	173600	21027035	4670	4670	4670	4670	0
80	20241118	173500	21027035	4670	4670	4670	4670	0
81	20241118	173400	21027035	4670	4670	4670	4670	0
82	20241118	173300	21027035	4670	4670	4670	4670	0
83	20241118	173200	21027035	4670	4670	4670	4670	0
84	20241118	173100	21027035	4670	4670	4670	4670	0
85	20241118	173000	21027035	4670	4670	4670	4670	0
86	20241118	172900	21027035	4670	4670	4670	4670	0
87	20241118	172800	21027035	4670	4670	4670	4670	0
88	20241118	172700	21027035	4670	4670	4670	4670	0
89	20241118	172600	21027035	4670	4670	4670	4670	0
90	20241118	172500	21027035	4670	4670	4670	4670	0
91	20241118	172400	21027035	4670	4670	4670	4670	0
92	20241118	172300	21027035	4670	4670	4670	4670	137
93	20241118	172200	21027035	4670	4670	4670	4670	0
94	20241118	172100	21027035	4670	4670	4670	4670	0
95	20241118	172000	21027035	4670	4670	4670	4670	0
96	20241118	171900	21027035	4670	4670	4670	4670	0
97	20241118	171800	21027035	4670	4670	4670	4670	0
98	20241118	171700	21027035	4670	4670	4670	4670	0
99	20241118	171600	21027035	4670	4670	4670	4670	0
100	20241118	171500	21027035	4670	4670	4670	4670	0
101	20241118	171400	21027035	4670	4670	4670	4670	0
102	20241118	171300	21027035	4670	4670	4670	4670	0
103	20241118	171200	21027035	4670	4670	4670	4670	0
104	20241118	171100	21027035	4670	4670	4670	4670	0
105	20241118	171000	21027035	4670	4670	4670	4670	0
106	20241118	170900	21027035	4670	4670	4670	4670	0
107	20241118	170800	21027035	4670	4670	4670	4670	0
108	20241118	170700	21027035	4670	4670	4670	4670	0
109	20241118	170600	21027035	4670	4670	4670	4670	0
110	20241118	170500	21027035	4670	4670	4670	4670	0
111	20241118	170400	21027035	4670	4670	4670	4670	0
112	20241118	170300	21027035	4670	4670	4670	4670	0
113	20241118	170200	21027035	4670	4670	4670	4670	0
114	20241118	170100	21027035	4670	4670	4670	4670	0
115	20241118	170000	21027035	4670	4670	4670	4670	0
116	20241118	165900	21027035	4670	4670	4670	4670	0
117	20241118	165800	21027035	4670	4670	4670	4670	0
118	20241118	165700	21027035	4670	4670	4670	4670	0
119	20241118	165600	21027035	4670	4670	4670	4670	0
120	20241118	165500	21027035	4670	4670	4670	4670	0
121	20241118	165400	21027035	4670	4670	4670	4670	0
122	20241118	165300	21027035	4670	4670	4670	4670	137
123	20241118	165200	21027035	4670	4670	4670	4670	0
124	20241118	165100	21027035	4670	4670	4670	4670	0
125	20241118	165000	21027035	4670	4670	4670	4670	0
126	20241118	164900	21027035	4670	4670	4670	4670	0
127	20241118	164800	21027035	4670	4670	4670	4670	0
128	20241118	164700	21027035	4670	4670	4670	4670	0
129	20241118	164600	21027035	4670	4670	4670	4670	0
130	20241118	164500	21027035	4670	4670	4670	4670	0
131	20241118	164400	21027035	4670	4670	4670	4670	0
132	20241118	164300	21027035	4670	4670	4670	4670	0
133	20241118	164200	21027035	4670	4670	4670	4670	0
134	20241118	164100	21027035	4670	4670	4670	4670	0
135	20241118	164000	21027035	4670	4670	4670	4670	0
136	20241118	163900	21027035	4670	4670	4670	4670	0
137	20241118	163800	21027035	4670	4670	4670	4670	0
138	20241118	163700	21027035	4670	4670	4670	4670	0
139	20241118	163600	21027035	4670	4670	4670	4670	0
140	20241118	163500	21027035	4670	4670	4670	4670	0
141	20241118	163400	21027035	4670	4670	4670	4670	0
142	20241118	163300	21027035	4670	4670	4670	4670	0
143	20241118	163200	21027035	4670	4670	4670	4670	0
144	20241118	163100	21027035	4670	4670	4670	4670	0
145	20241118	163000	21027035	4670	4670	4670	4670	0
146	20241118	162900	21027035	4670	4670	4670	4670	0
147	20241118	162800	21027035	4670	4670	4670	4670	0
148	20241118	162700	21027035	4670	4670	4670	4670	0
149	20241118	162600	21027035	4670	4670	4670	4670	0
150	20241118	162500	21027035	4670	4670	4670	4670	0
151	20241118	162400	21027035	4670	4670	4670	4670	0
152	20241118	162300	21027035	4670	4670	4670	4670	137
153	20241118	162200	21027035	4670	4670	4670	4670	0
154	20241118	162100	21027035	4670	4670	4670	4670	0
155	20241118	162000	21027035	4670	4670	4670	4670	0
156	20241118	161900	21027035	4670	4670	4670	4670	0
157	20241118	161800	21027035	4670	4670	4670	4670	0
158	20241118	161700	21027035	4670	4670	4670	4670	0
159	20241118	161600	21027035	4670	4670	4670	4670	0
160	20241118	161500	21027035	4670	4670	4670	4670	0
161	20241118	161400	21027035	4670	4670	4670	4670	0
162	20241118	161300	21027035	4670	4670	4670	4670	0
163	20241118	161200	21027035	4670	4670	4670	4670	0
164	20241118	161100	21027035	4670	4670	4670	4670	0
165	20241118	161000	21027035	4670	4670	4670	4670	0
166	20241118	160900	21027035	4670	4670	4670	4670	0
167	20241118	160800	21027035	4670	4670	4670	4670	0
168	20241118	160700	21027035	4670	4670	4670	4670	0
169	20241118	160600	21027035	4670	4670	4670	4670	0
170	20241118	160500	21027035	4670	4670	4670	4670	0
171	20241118	160400	21027035	4670	4670	4670	4670	0
172	20241118	160300	21027035	4670	4670	4670	4670	0
173	20241118	160200	21027035	4670	4670	4670	4670	0
174	20241118	160100	21027035	4670	4670	4670	4670	0
175	20241118	160000	21027035	4670	4670	4670	4670	0
176	20241118	155900	21027035	4670	4670	4670	4670	0
177	20241118	155800	21027035	4670	4670	4670	4670	0
178	20241118	155700	21027035	4670	4670	4670	4670	0
179	20241118	155600	21027035	4670	4670	4670	4670	0
180	20241118	155500	21027035	4670	4670	4670	4670	0
181	20241118	155400	21027035	4670	4670	4670	4670	0
182	20241118	155300	21027035	4670	4670	4670	4670	137
183	20241118	155200	21027035	4670	4670	4670	4670	0
184	20241118	155100	21027035	4670	4670	4670	4670	0
185	20241118	155000	21027035	4670	4670	4670	4670	0
186	20241118	154900	21027035	4670	4670	4670	4670	0
187	20241118	154800	21027035	4670	4670	4670	4670	0
188	20241118	154700	21027035	4670	4670	4670	4670	0
189	20241118	154600	21027035	4670	4670	4670	4670	0
190	20241118	154500	21027035	4670	4670	4670	4670	0
191	20241118	154400	21027035	4670	4670	4670	4670	0
192	20241118	154300	21027035	4670	4670	4670	4670	0
193	20241118	154200	21027035	4670	4670	4670	4670	0
194	20241118	154100	21027035	4670	4670	4670	4670	0
195	20241118	154000	21027035	4670	4670	4670	4670	0
196	20241118	153900	21027035	4670	4670	4670	4670	0
197	20241118	153800	21027035	4670	4670	4670	4670	0
198	20241118	153700	21027035	4670	4670	4670	4670	0
199	20241118	153600	21027035	4670	4670	4670	4670	0
200	20241118	153500	21027035	4670	4670	4670	4670	0
201	20241118	153400	21027035	4670	4670	4670	4670	0
202	20241118	153300	21027035	4670	4670	4670	4670	0
203	20241118	153200	21027035	4670	4670	4670	4670	0
204	20241118	153100	21027035	4670	4670	4670	4670	0
205	20241118	153000	21027035	4670	4670	4670	4670	137
206	20241118	152900	20387245	4670	4670	4670	4670	0
207	20241118	152800	20387245	4670	4670	4670	4670	0
208	20241118	152700	20387245	4670	4670	4670	4670	0
209	20241118	152600	20387245	4670	4670	4670	4670	0
210	20241118	152500	20387245	4670	4670	4670	4670	0
211	20241118	152400	20387245	4670	4670	4670	4670	0
212	20241118	152300	20387245	4670	4670	4670	4670	0
213	20241118	152200	20387245	4670	4670	4670	4670	0
214	20241118	152100	20387245	4670	4670	4670	4670	0
215	20241118	152000	20387245	4670	4670	4670	4670	0
216	20241118	151900	20387245	4670	4630	4670	4630	463
217	20241118	151800	18230945	4630	4630	4630	4630	0
218	20241118	151700	18230945	4630	4630	4630	4630	0
219	20241118	151600	18230945	4630	4630	4630	4630	0
220	20241118	151500	18230945	4630	4630	4630	4630	0
221	20241118	151400	18230945	4630	4630	4630	4630	0
222	20241118	151300	18230945	4630	4630	4630	4630	0
223	20241118	151200	18230945	4630	4630	4630	4630	0
224	20241118	151100	18230945	4630	4630	4630	4630	0
225	20241118	151000	18230945	4630	4630	4630	4630	100
226	20241118	150900	17767945	4630	4630	4630	4630	0
227	20241118	150800	17767945	4630	4630	4630	4630	0
228	20241118	150700	17767945	4630	4630	4630	4630	0
229	20241118	150600	17767945	4630	4630	4630	4630	0
230	20241118	150500	17767945	4630	4630	4630	4630	0
231	20241118	150400	17767945	4630	4630	4630	4630	0
232	20241118	150300	17767945	4630	4630	4630	4630	0
233	20241118	150200	17767945	4630	4630	4630	4630	0
234	20241118	150100	17767945	4630	4630	4630	4630	0
235	20241118	150000	17767945	4630	4630	4630	4630	0
236	20241118	145900	17767945	4630	4630	4630	4630	0
237	20241118	145800	17767945	4630	4630	4630	4630	0
238	20241118	145700	17767945	4630	4630	4630	4630	0
239	20241118	145600	17767945	4630	4630	4630	4630	59
240	20241118	145500	17494775	4630	4630	4630	4630	0
241	20241118	145400	17494775	4630	4630	4630	4630	0
242	20241118	145300	17494775	4630	4630	4630	4630	0
243	20241118	145200	17494775	4630	4630	4630	4630	0
244	20241118	145100	17494775	4630	4630	4630	4630	0
245	20241118	145000	17494775	4630	4630	4630	4630	0
246	20241118	144900	17494775	4630	4630	4630	4630	0
247	20241118	144800	17494775	4630	4630	4630	4630	0
248	20241118	144700	17494775	4630	4630	4630	4630	0
249	20241118	144600	17494775	4630	4630	4630	4630	0
250	20241118	144500	17494775	4630	4635	4635	4630	4
251	20241118	144400	17476240	4645	4645	4645	4645	0
252	20241118	144300	17476240	4645	4645	4645	4645	0
253	20241118	144200	17476240	4645	4645	4645	4645	0
254	20241118	144100	17476240	4645	4645	4645	4645	0
255	20241118	144000	17476240	4645	4645	4645	4645	0
256	20241118	143900	17476240	4645	4645	4645	4645	0
257	20241118	143800	17476240	4645	4645	4645	4645	0
258	20241118	143700	17476240	4645	4645	4645	4645	0
259	20241118	143600	17476240	4645	4645	4645	4645	0
260	20241118	143500	17476240	4645	4645	4645	4645	0
261	20241118	143400	17476240	4645	4645	4645	4645	0
262	20241118	143300	17476240	4645	4645	4645	4645	0
263	20241118	143200	17476240	4645	4645	4645	4645	0
264	20241118	143100	17476240	4645	4645	4645	4645	0
265	20241118	143000	17476240	4645	4645	4645	4645	0
266	20241118	142900	17476240	4645	4645	4645	4645	0
267	20241118	142800	17476240	4645	4645	4645	4645	0
268	20241118	142700	17476240	4645	4645	4645	4645	0
269	20241118	142600	17476240	4645	4645	4645	4645	0
270	20241118	142500	17476240	4645	4645	4645	4645	0
271	20241118	142400	17476240	4645	4645	4645	4645	0
272	20241118	142300	17476240	4645	4645	4645	4645	0
273	20241118	142200	17476240	4645	4645	4645	4645	0
274	20241118	142100	17476240	4645	4645	4645	4645	0
275	20241118	142000	17476240	4645	4645	4645	4645	0
276	20241118	141900	17476240	4645	4645	4645	4645	0
277	20241118	141800	17476240	4645	4645	4645	4645	0
278	20241118	141700	17476240	4645	4645	4645	4645	0
279	20241118	141600	17476240	4645	4645	4645	4645	0
280	20241118	141500	17476240	4645	4645	4645	4645	0
281	20241118	141400	17476240	4645	4645	4645	4645	0
282	20241118	141300	17476240	4645	4645	4645	4645	0
283	20241118	141200	17476240	4645	4645	4645	4645	0
284	20241118	141100	17476240	4645	4645	4645	4645	0
285	20241118	141000	17476240	4645	4645	4645	4645	0
286	20241118	140900	17476240	4645	4645	4645	4645	0
287	20241118	140800	17476240	4645	4645	4645	4645	0
288	20241118	140700	17476240	4645	4645	4645	4645	0
289	20241118	140600	17476240	4645	4645	4645	4645	0
290	20241118	140500	17476240	4645	4645	4645	4645	0
291	20241118	140400	17476240	4645	4645	4645	4645	0
292	20241118	140300	17476240	4645	4645	4645	4645	0
293	20241118	140200	17476240	4645	4645	4645	4645	0
294	20241118	140100	17476240	4645	4645	4645	4645	0
295	20241118	140000	17476240	4645	4645	4645	4645	0
296	20241118	135900	17476240	4645	4645	4645	4645	0
297	20241118	135800	17476240	4645	4645	4645	4645	0
298	20241118	135700	17476240	4645	4645	4645	4645	0
299	20241118	135600	17476240	4645	4645	4645	4645	0
300	20241118	135500	17476240	4645	4645	4645	4645	1
301	20241118	135400	17471595	4630	4630	4630	4630	0
302	20241118	135300	17471595	4630	4630	4630	4630	0
303	20241118	135200	17471595	4630	4630	4630	4630	0
304	20241118	135100	17471595	4630	4630	4630	4630	10
305	20241118	135000	17425295	4640	4640	4640	4640	0
306	20241118	134900	17425295	4640	4640	4640	4640	0
307	20241118	134800	17425295	4640	4640	4640	4640	0
308	20241118	134700	17425295	4640	4640	4640	4640	0
309	20241118	134600	17425295	4640	4640	4640	4640	0
310	20241118	134500	17425295	4640	4640	4640	4640	0
311	20241118	134400	17425295	4640	4640	4640	4640	0
312	20241118	134300	17425295	4640	4640	4640	4640	0
313	20241118	134200	17425295	4640	4640	4640	4640	0
314	20241118	134100	17425295	4640	4640	4640	4640	0
315	20241118	134000	17425295	4640	4640	4640	4640	0
316	20241118	133900	17425295	4640	4640	4640	4640	0
317	20241118	133800	17425295	4640	4640	4640	4640	0
318	20241118	133700	17425295	4640	4640	4640	4640	0
319	20241118	133600	17425295	4640	4640	4640	4640	0
320	20241118	133500	17425295	4640	4640	4640	4640	0
321	20241118	133400	17425295	4640	4640	4640	4640	0
322	20241118	133300	17425295	4640	4640	4640	4640	808
323	20241118	133200	13676175	4645	4645	4645	4645	0
324	20241118	133100	13676175	4645	4645	4645	4645	0
325	20241118	133000	13676175	4645	4645	4645	4645	0
326	20241118	132900	13676175	4645	4645	4645	4645	0
327	20241118	132800	13676175	4645	4645	4645	4645	0
328	20241118	132700	13676175	4645	4645	4645	4645	0
329	20241118	132600	13676175	4645	4645	4645	4645	0
330	20241118	132500	13676175	4645	4645	4645	4645	0
331	20241118	132400	13676175	4645	4645	4645	4645	0
332	20241118	132300	13676175	4645	4645	4645	4645	0
333	20241118	132200	13676175	4645	4645	4645	4645	0
334	20241118	132100	13676175	4645	4645	4645	4645	0
335	20241118	132000	13676175	4645	4645	4645	4645	0
336	20241118	131900	13676175	4645	4645	4645	4645	0
337	20241118	131800	13676175	4645	4645	4645	4645	0
338	20241118	131700	13676175	4645	4645	4645	4645	0
339	20241118	131600	13676175	4645	4645	4645	4645	0
340	20241118	131500	13676175	4645	4645	4645	4645	0
341	20241118	131400	13676175	4645	4645	4645	4645	0
342	20241118	131300	13676175	4645	4645	4645	4645	15
343	20241118	131200	13606500	4640	4640	4640	4640	0
344	20241118	131100	13606500	4640	4640	4640	4640	0
345	20241118	131000	13606500	4640	4640	4640	4640	0
346	20241118	130900	13606500	4640	4640	4640	4640	0
347	20241118	130800	13606500	4640	4640	4640	4640	30
348	20241118	130700	13467300	4645	4645	4645	4645	0
349	20241118	130600	13467300	4645	4645	4645	4645	0
350	20241118	130500	13467300	4645	4645	4645	4645	0
351	20241118	130400	13467300	4645	4645	4645	4645	0
352	20241118	130300	13467300	4645	4645	4645	4645	0
353	20241118	130200	13467300	4645	4645	4645	4645	0
354	20241118	130100	13467300	4645	4645	4645	4645	0
355	20241118	130000	13467300	4645	4645	4645	4645	0
356	20241118	125900	13467300	4645	4645	4645	4645	0
357	20241118	125800	13467300	4645	4645	4645	4645	0
358	20241118	125700	13467300	4645	4645	4645	4645	0
359	20241118	125600	13467300	4645	4645	4645	4645	0
360	20241118	125500	13467300	4645	4645	4645	4645	0
361	20241118	125400	13467300	4645	4645	4645	4645	0
362	20241118	125300	13467300	4645	4645	4645	4645	0
363	20241118	125200	13467300	4645	4645	4645	4645	0
364	20241118	125100	13467300	4645	4645	4645	4645	0
365	20241118	125000	13467300	4645	4645	4645	4645	0
366	20241118	124900	13467300	4645	4645	4645	4645	0
367	20241118	124800	13467300	4645	4645	4645	4645	0
368	20241118	124700	13467300	4645	4645	4645	4645	27
369	20241118	124600	13341885	4645	4645	4645	4645	0
370	20241118	124500	13341885	4645	4645	4645	4645	0
371	20241118	124400	13341885	4645	4645	4645	4645	0
372	20241118	124300	13341885	4645	4645	4645	4645	0
373	20241118	124200	13341885	4645	4645	4645	4645	0
374	20241118	124100	13341885	4645	4645	4645	4645	0
375	20241118	124000	13341885	4645	4645	4645	4645	0
376	20241118	123900	13341885	4645	4645	4645	4645	0
377	20241118	123800	13341885	4645	4645	4645	4645	0
378	20241118	123700	13341885	4645	4645	4645	4645	0
379	20241118	123600	13341885	4645	4645	4645	4645	0
380	20241118	123500	13341885	4645	4645	4645	4645	0
381	20241118	123400	13341885	4645	4645	4645	4645	0
382	20241118	123300	13341885	4645	4645	4645	4645	0
383	20241118	123200	13341885	4645	4645	4645	4645	0
384	20241118	123100	13341885	4645	4645	4645	4645	0
385	20241118	123000	13341885	4645	4645	4645	4645	0
386	20241118	122900	13341885	4645	4645	4645	4645	0
387	20241118	122800	13341885	4645	4645	4645	4645	0
388	20241118	122700	13341885	4645	4645	4645	4645	0
389	20241118	122600	13341885	4645	4645	4645	4645	0
390	20241118	122500	13341885	4645	4645	4645	4645	0
391	20241118	122400	13341885	4645	4645	4645	4645	0
392	20241118	122300	13341885	4645	4645	4645	4645	0
393	20241118	122200	13341885	4645	4645	4645	4645	0
394	20241118	122100	13341885	4645	4645	4645	4645	0
395	20241118	122000	13341885	4645	4645	4645	4645	0
396	20241118	121900	13341885	4645	4645	4645	4645	3
397	20241118	121800	13327950	4640	4640	4640	4640	0
398	20241118	121700	13327950	4640	4640	4640	4640	0
399	20241118	121600	13327950	4640	4640	4640	4640	0
400	20241118	121500	13327950	4640	4640	4640	4640	0
401	20241118	121400	13327950	4640	4640	4640	4640	0
402	20241118	121300	13327950	4640	4640	4640	4640	0
403	20241118	121200	13327950	4640	4640	4640	4640	0
404	20241118	121100	13327950	4640	4640	4640	4640	0
405	20241118	121000	13327950	4640	4640	4640	4640	0
406	20241118	120900	13327950	4640	4640	4640	4640	0
407	20241118	120800	13327950	4640	4640	4640	4640	0
408	20241118	120700	13327950	4640	4640	4640	4640	0
409	20241118	120600	13327950	4640	4640	4640	4640	0
410	20241118	120500	13327950	4640	4640	4640	4640	0
411	20241118	120400	13327950	4640	4640	4640	4640	0
412	20241118	120300	13327950	4640	4640	4640	4640	0
413	20241118	120200	13327950	4640	4640	4640	4640	0
414	20241118	120100	13327950	4640	4640	4640	4640	0
415	20241118	120000	13327950	4640	4640	4640	4640	0
416	20241118	115900	13327950	4640	4640	4640	4640	0
417	20241118	115800	13327950	4640	4640	4640	4640	0
418	20241118	115700	13327950	4640	4640	4640	4640	0
419	20241118	115600	13327950	4640	4640	4640	4640	0
420	20241118	115500	13327950	4640	4640	4640	4640	0
421	20241118	115400	13327950	4640	4640	4640	4640	0
422	20241118	115300	13327950	4640	4640	4640	4640	0
423	20241118	115200	13327950	4640	4640	4640	4640	0
424	20241118	115100	13327950	4640	4640	4640	4640	0
425	20241118	115000	13327950	4640	4645	4645	4640	17
426	20241118	114900	13249065	4670	4670	4670	4670	0
427	20241118	114800	13249065	4670	4670	4670	4670	0
428	20241118	114700	13249065	4670	4670	4670	4670	0
429	20241118	114600	13249065	4670	4670	4670	4670	0
430	20241118	114500	13249065	4670	4670	4670	4670	0
431	20241118	114400	13249065	4670	4670	4670	4670	0
432	20241118	114300	13249065	4670	4670	4670	4670	0
433	20241118	114200	13249065	4670	4670	4670	4670	0
434	20241118	114100	13249065	4670	4670	4670	4670	0
435	20241118	114000	13249065	4670	4670	4670	4670	0
436	20241118	113900	13249065	4670	4670	4670	4670	0
437	20241118	113800	13249065	4670	4670	4670	4670	0
438	20241118	113700	13249065	4670	4670	4670	4670	0
439	20241118	113600	13249065	4670	4670	4670	4670	0
440	20241118	113500	13249065	4670	4670	4670	4670	0
441	20241118	113400	13249065	4670	4670	4670	4670	0
442	20241118	113300	13249065	4670	4670	4670	4670	0
443	20241118	113200	13249065	4670	4670	4670	4670	0
444	20241118	113100	13249065	4670	4670	4670	4670	0
445	20241118	113000	13249065	4670	4670	4670	4670	0
446	20241118	112900	13249065	4670	4670	4670	4670	0
447	20241118	112800	13249065	4670	4670	4670	4670	0
448	20241118	112700	13249065	4670	4670	4670	4670	0
449	20241118	112600	13249065	4670	4670	4670	4670	0
450	20241118	112500	13249065	4670	4670	4670	4670	0
451	20241118	112400	13249065	4670	4670	4670	4670	0
452	20241118	112300	13249065	4670	4670	4670	4670	0
453	20241118	112200	13249065	4670	4670	4670	4670	0
454	20241118	112100	13249065	4670	4670	4670	4670	0
455	20241118	112000	13249065	4670	4670	4670	4670	0
456	20241118	111900	13249065	4670	4670	4670	4670	0
457	20241118	111800	13249065	4670	4670	4670	4670	0
458	20241118	111700	13249065	4670	4670	4670	4670	0
459	20241118	111600	13249065	4670	4670	4670	4670	1
460	20241118	111500	13244395	4640	4640	4640	4640	0
461	20241118	111400	13244395	4640	4640	4640	4640	0
462	20241118	111300	13244395	4640	4640	4640	4640	0
463	20241118	111200	13244395	4640	4640	4640	4640	0
464	20241118	111100	13244395	4640	4640	4640	4640	0
465	20241118	111000	13244395	4640	4640	4640	4640	0
466	20241118	110900	13244395	4640	4640	4640	4640	0
467	20241118	110800	13244395	4640	4640	4640	4640	0
468	20241118	110700	13244395	4640	4640	4640	4640	0
469	20241118	110600	13244395	4640	4640	4640	4640	0
470	20241118	110500	13244395	4640	4640	4640	4640	344
471	20241118	110400	11648235	4640	4640	4640	4640	0
472	20241118	110300	11648235	4640	4640	4640	4640	0
473	20241118	110200	11648235	4640	4640	4640	4640	0
474	20241118	110100	11648235	4640	4640	4640	4640	0
475	20241118	110000	11648235	4640	4640	4640	4640	0
476	20241118	105900	11648235	4640	4640	4640	4640	0
477	20241118	105800	11648235	4640	4640	4640	4640	0
478	20241118	105700	11648235	4640	4640	4640	4640	0
479	20241118	105600	11648235	4640	4640	4640	4640	0
480	20241118	105500	11648235	4640	4640	4640	4640	0
481	20241118	105400	11648235	4640	4625	4640	4625	2
482	20241118	105300	11638970	4640	4640	4640	4640	0
483	20241118	105200	11638970	4640	4640	4640	4640	0
484	20241118	105100	11638970	4640	4640	4640	4640	0
485	20241118	105000	11638970	4640	4640	4640	4640	0
486	20241118	104900	11638970	4640	4640	4640	4640	0
487	20241118	104800	11638970	4640	4640	4640	4640	0
488	20241118	104700	11638970	4640	4640	4640	4640	0
489	20241118	104600	11638970	4640	4640	4640	4640	0
490	20241118	104500	11638970	4640	4640	4640	4640	0
491	20241118	104400	11638970	4640	4640	4640	4640	0
492	20241118	104300	11638970	4640	4640	4640	4640	0
493	20241118	104200	11638970	4640	4640	4640	4640	0
494	20241118	104100	11638970	4640	4640	4640	4640	0
495	20241118	104000	11638970	4640	4640	4640	4640	167
496	20241118	103900	10864090	4640	4640	4640	4640	0
497	20241118	103800	10864090	4640	4640	4640	4640	0
498	20241118	103700	10864090	4640	4640	4640	4640	2
499	20241118	103600	10854810	4635	4635	4635	4635	0
500	20241118	103500	10854810	4635	4635	4635	4635	0
501	20241118	103400	10854810	4635	4635	4635	4635	0
502	20241118	103300	10854810	4635	4635	4635	4635	0
503	20241118	103200	10854810	4635	4635	4635	4635	0
504	20241118	103100	10854810	4635	4635	4635	4635	0
505	20241118	103000	10854810	4635	4635	4635	4635	0
506	20241118	102900	10854810	4635	4635	4635	4635	0
507	20241118	102800	10854810	4635	4635	4635	4635	0
508	20241118	102700	10854810	4635	4635	4635	4635	0
509	20241118	102600	10854810	4635	4635	4635	4635	29
510	20241118	102500	10720395	4625	4625	4625	4625	0
511	20241118	102400	10720395	4625	4625	4625	4625	0
512	20241118	102300	10720395	4625	4625	4625	4625	200
513	20241118	102200	9795395	4625	4625	4625	4625	0
514	20241118	102100	9795395	4625	4625	4625	4625	0
515	20241118	102000	9795395	4625	4625	4625	4625	0
516	20241118	101900	9795395	4625	4625	4625	4625	0
517	20241118	101800	9795395	4625	4625	4625	4625	0
518	20241118	101700	9795395	4625	4625	4625	4625	1
519	20241118	101600	9790770	4625	4640	4640	4625	396
520	20241118	101500	7955730	4640	4640	4640	4640	0
521	20241118	101400	7955730	4640	4640	4640	4640	0
522	20241118	101300	7955730	4640	4640	4640	4640	0
523	20241118	101200	7955730	4640	4640	4640	4640	0
524	20241118	101100	7955730	4640	4640	4640	4640	0
525	20241118	101000	7955730	4640	4640	4640	4640	0
526	20241118	100900	7955730	4640	4640	4640	4640	300
527	20241118	100800	6563730	4655	4655	4655	4655	0
528	20241118	100700	6563730	4655	4655	4655	4655	54
529	20241118	100600	6312360	4645	4655	4655	4645	460
530	20241118	100500	4172030	4660	4660	4660	4660	12
531	20241118	100400	4116110	4690	4690	4690	4690	0
532	20241118	100300	4116110	4690	4690	4690	4690	0
533	20241118	100200	4116110	4690	4690	4690	4690	0
534	20241118	100100	4116110	4690	4690	4690	4690	0
535	20241118	100000	4116110	4690	4690	4690	4690	0
536	20241118	095900	4116110	4690	4690	4690	4690	0
537	20241118	095800	4116110	4690	4690	4690	4690	0
538	20241118	095700	4116110	4690	4690	4690	4690	0
539	20241118	095600	4116110	4690	4690	4690	4690	0
540	20241118	095500	4116110	4690	4690	4690	4690	0
541	20241118	095400	4116110	4690	4690	4690	4690	0
542	20241118	095300	4116110	4690	4690	4690	4690	0
543	20241118	095200	4116110	4690	4690	4690	4690	0
544	20241118	095100	4116110	4690	4690	4690	4690	0
545	20241118	095000	4116110	4690	4690	4690	4690	0
546	20241118	094900	4116110	4690	4690	4690	4690	1
547	20241118	094800	4111420	4690	4690	4690	4690	1
548	20241118	094700	4106730	4690	4690	4690	4690	0
549	20241118	094600	4106730	4690	4660	4690	4660	50
550	20241118	094500	3872910	4650	4650	4650	4650	0
551	20241118	094400	3872910	4650	4650	4650	4650	1
552	20241118	094300	3868260	4640	4640	4640	4640	0
553	20241118	094200	3868260	4640	4640	4640	4640	0
554	20241118	094100	3868260	4640	4640	4640	4640	0
555	20241118	094000	3868260	4640	4640	4640	4640	0
556	20241118	093900	3868260	4640	4640	4640	4640	0
557	20241118	093800	3868260	4640	4640	4640	4640	0
558	20241118	093700	3868260	4640	4640	4640	4640	0
559	20241118	093600	3868260	4640	4640	4640	4640	0
560	20241118	093500	3868260	4640	4640	4640	4640	0
561	20241118	093400	3868260	4640	4640	4640	4640	0
562	20241118	093300	3868260	4640	4640	4640	4640	0
563	20241118	093200	3868260	4640	4640	4640	4640	0
564	20241118	093100	3868260	4640	4640	4640	4640	0
565	20241118	093000	3868260	4640	4640	4640	4640	0
566	20241118	092900	3868260	4640	4640	4640	4640	0
567	20241118	092800	3868260	4640	4640	4640	4640	0
568	20241118	092700	3868260	4640	4640	4640	4640	0
569	20241118	092600	3868260	4640	4640	4640	4640	0
570	20241118	092500	3868260	4640	4640	4640	4640	0
571	20241118	092400	3868260	4640	4640	4640	4640	0
572	20241118	092300	3868260	4640	4640	4640	4640	0
573	20241118	092200	3868260	4640	4640	4640	4640	0
574	20241118	092100	3868260	4640	4640	4640	4640	0
575	20241118	092000	3868260	4640	4640	4640	4640	0
576	20241118	091900	3868260	4640	4640	4640	4640	0
577	20241118	091800	3868260	4640	4640	4640	4640	105
578	20241118	091700	3381060	4640	4640	4640	4640	0
579	20241118	091600	3381060	4640	4640	4640	4640	0
580	20241118	091500	3381060	4640	4640	4640	4640	0
581	20241118	091400	3381060	4640	4640	4640	4640	1
582	20241118	091300	3376420	4640	4640	4640	4640	0
583	20241118	091200	3376420	4640	4640	4640	4640	0
584	20241118	091100	3376420	4640	4640	4640	4640	0
585	20241118	091000	3376420	4640	4640	4640	4640	0
586	20241118	090900	3376420	4640	4635	4640	4635	102
587	20241118	090800	2903220	4635	4600	4635	4600	428
588	20241118	090700	920000	4600	4600	4600	4600	0
589	20241118	090600	920000	4600	4600	4600	4600	0
590	20241118	090500	920000	4600	4600	4600	4600	0
591	20241118	090400	920000	4600	4600	4600	4600	0
592	20241118	090300	920000	4600	4600	4600	4600	0
593	20241118	090200	920000	4600	4600	4600	4600	0
594	20241118	090100	920000	4600	4600	4600	4600	0
595	20241118	090000	920000	4600	4600	4600	4600	200