KissMeData/024090/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190700	44104540	11520	11520	11520	11520	40
3	20241112	190600	44104540	11520	11520	11520	11520	0
4	20241112	190500	44104540	11520	11520	11520	11520	0
5	20241112	190400	44104540	11520	11520	11520	11520	0
6	20241112	190300	44104540	11520	11520	11520	11520	0
7	20241112	190200	44104540	11520	11520	11520	11520	0
8	20241112	190100	44104540	11520	11520	11520	11520	0
9	20241112	190000	44104540	11520	11520	11520	11520	0
10	20241112	185900	44104540	11520	11520	11520	11520	0
11	20241112	185800	44104540	11520	11520	11520	11520	0
12	20241112	185700	44104540	11520	11520	11520	11520	0
13	20241112	185600	44104540	11520	11520	11520	11520	0
14	20241112	185500	44104540	11520	11520	11520	11520	0
15	20241112	185400	44104540	11520	11520	11520	11520	0
16	20241112	185300	44104540	11520	11520	11520	11520	0
17	20241112	185200	44104540	11520	11520	11520	11520	0
18	20241112	185100	44104540	11520	11520	11520	11520	0
19	20241112	185000	44104540	11520	11520	11520	11520	0
20	20241112	184900	44104540	11520	11520	11520	11520	0
21	20241112	184800	44104540	11520	11520	11520	11520	0
22	20241112	184700	44104540	11520	11520	11520	11520	0
23	20241112	184600	44104540	11520	11520	11520	11520	0
24	20241112	184500	44104540	11520	11520	11520	11520	0
25	20241112	184400	44104540	11520	11520	11520	11520	0
26	20241112	184300	44104540	11520	11520	11520	11520	0
27	20241112	184200	44104540	11520	11520	11520	11520	0
28	20241112	184100	44104540	11520	11520	11520	11520	0
29	20241112	184000	44104540	11520	11520	11520	11520	0
30	20241112	183900	44104540	11520	11520	11520	11520	0
31	20241112	183800	44104540	11520	11520	11520	11520	0
32	20241112	183700	44104540	11520	11520	11520	11520	40
33	20241112	183600	44104540	11520	11520	11520	11520	0
34	20241112	183500	44104540	11520	11520	11520	11520	0
35	20241112	183400	44104540	11520	11520	11520	11520	0
36	20241112	183300	44104540	11520	11520	11520	11520	0
37	20241112	183200	44104540	11520	11520	11520	11520	0
38	20241112	183100	44104540	11520	11520	11520	11520	0
39	20241112	183000	44104540	11520	11520	11520	11520	0
40	20241112	182900	44104540	11520	11520	11520	11520	0
41	20241112	182800	44104540	11520	11520	11520	11520	0
42	20241112	182700	44104540	11520	11520	11520	11520	0
43	20241112	182600	44104540	11520	11520	11520	11520	0
44	20241112	182500	44104540	11520	11520	11520	11520	0
45	20241112	182400	44104540	11520	11520	11520	11520	0
46	20241112	182300	44104540	11520	11520	11520	11520	0
47	20241112	182200	44104540	11520	11520	11520	11520	0
48	20241112	182100	44104540	11520	11520	11520	11520	0
49	20241112	182000	44104540	11520	11520	11520	11520	0
50	20241112	181900	44104540	11520	11520	11520	11520	0
51	20241112	181800	44104540	11520	11520	11520	11520	0
52	20241112	181700	44104540	11520	11520	11520	11520	0
53	20241112	181600	44104540	11520	11520	11520	11520	0
54	20241112	181500	44104540	11520	11520	11520	11520	0
55	20241112	181400	44104540	11520	11520	11520	11520	0
56	20241112	181300	44104540	11520	11520	11520	11520	0
57	20241112	181200	44104540	11520	11520	11520	11520	0
58	20241112	181100	44104540	11520	11520	11520	11520	0
59	20241112	181000	44104540	11520	11520	11520	11520	0
60	20241112	180900	44104540	11520	11520	11520	11520	0
61	20241112	180800	44104540	11520	11520	11520	11520	0
62	20241112	180700	44104540	11520	11520	11520	11520	40
63	20241112	180600	44104540	11520	11520	11520	11520	0
64	20241112	180500	44104540	11520	11520	11520	11520	0
65	20241112	180400	44104540	11520	11520	11520	11520	0
66	20241112	180300	44104540	11520	11520	11520	11520	0
67	20241112	180200	44104540	11520	11520	11520	11520	0
68	20241112	180100	44104540	11520	11520	11520	11520	0
69	20241112	180000	44104540	11520	11520	11520	11520	0
70	20241112	175900	44104540	11520	11520	11520	11520	0
71	20241112	175800	44104540	11520	11520	11520	11520	0
72	20241112	175700	44104540	11520	11520	11520	11520	0
73	20241112	175600	44104540	11520	11520	11520	11520	0
74	20241112	175500	44104540	11520	11520	11520	11520	0
75	20241112	175400	44104540	11520	11520	11520	11520	0
76	20241112	175300	44104540	11520	11520	11520	11520	0
77	20241112	175200	44104540	11520	11520	11520	11520	0
78	20241112	175100	44104540	11520	11520	11520	11520	0
79	20241112	175000	44104540	11520	11520	11520	11520	0
80	20241112	174900	44104540	11520	11520	11520	11520	0
81	20241112	174800	44104540	11520	11520	11520	11520	0
82	20241112	174700	44104540	11520	11520	11520	11520	0
83	20241112	174600	44104540	11520	11520	11520	11520	0
84	20241112	174500	44104540	11520	11520	11520	11520	0
85	20241112	174400	44104540	11520	11520	11520	11520	0
86	20241112	174300	44104540	11520	11520	11520	11520	0
87	20241112	174200	44104540	11520	11520	11520	11520	0
88	20241112	174100	44104540	11520	11520	11520	11520	0
89	20241112	174000	44104540	11520	11520	11520	11520	0
90	20241112	173900	44104540	11520	11520	11520	11520	0
91	20241112	173800	44104540	11520	11520	11520	11520	0
92	20241112	173700	44104540	11520	11520	11520	11520	40
93	20241112	173600	44104540	11520	11520	11520	11520	0
94	20241112	173500	44104540	11520	11520	11520	11520	0
95	20241112	173400	44104540	11520	11520	11520	11520	0
96	20241112	173300	44104540	11520	11520	11520	11520	0
97	20241112	173200	44104540	11520	11520	11520	11520	0
98	20241112	173100	44104540	11520	11520	11520	11520	0
99	20241112	173000	44104540	11520	11520	11520	11520	0
100	20241112	172900	44104540	11520	11520	11520	11520	0
101	20241112	172800	44104540	11520	11520	11520	11520	0
102	20241112	172700	44104540	11520	11520	11520	11520	0
103	20241112	172600	44104540	11520	11520	11520	11520	0
104	20241112	172500	44104540	11520	11520	11520	11520	0
105	20241112	172400	44104540	11520	11520	11520	11520	0
106	20241112	172300	44104540	11520	11520	11520	11520	0
107	20241112	172200	44104540	11520	11520	11520	11520	0
108	20241112	172100	44104540	11520	11520	11520	11520	0
109	20241112	172000	44104540	11520	11520	11520	11520	0
110	20241112	171900	44104540	11520	11520	11520	11520	0
111	20241112	171800	44104540	11520	11520	11520	11520	0
112	20241112	171700	44104540	11520	11520	11520	11520	0
113	20241112	171600	44104540	11520	11520	11520	11520	0
114	20241112	171500	44104540	11520	11520	11520	11520	0
115	20241112	171400	44104540	11520	11520	11520	11520	0
116	20241112	171300	44104540	11520	11520	11520	11520	0
117	20241112	171200	44104540	11520	11520	11520	11520	0
118	20241112	171100	44104540	11520	11520	11520	11520	0
119	20241112	171000	44104540	11520	11520	11520	11520	0
120	20241112	170900	44104540	11520	11520	11520	11520	0
121	20241112	170800	44104540	11520	11520	11520	11520	0
122	20241112	170700	44104540	11520	11520	11520	11520	40
123	20241112	170600	44104540	11520	11520	11520	11520	0
124	20241112	170500	44104540	11520	11520	11520	11520	0
125	20241112	170400	44104540	11520	11520	11520	11520	0
126	20241112	170300	44104540	11520	11520	11520	11520	0
127	20241112	170200	44104540	11520	11520	11520	11520	0
128	20241112	170100	44104540	11520	11520	11520	11520	0
129	20241112	170000	44104540	11520	11520	11520	11520	0
130	20241112	165900	44104540	11520	11520	11520	11520	0
131	20241112	165800	44104540	11520	11520	11520	11520	0
132	20241112	165700	44104540	11520	11520	11520	11520	0
133	20241112	165600	44104540	11520	11520	11520	11520	0
134	20241112	165500	44104540	11520	11520	11520	11520	0
135	20241112	165400	44104540	11520	11520	11520	11520	0
136	20241112	165300	44104540	11520	11520	11520	11520	0
137	20241112	165200	44104540	11520	11520	11520	11520	0
138	20241112	165100	44104540	11520	11520	11520	11520	0
139	20241112	165000	44104540	11520	11520	11520	11520	0
140	20241112	164900	44104540	11520	11520	11520	11520	0
141	20241112	164800	44104540	11520	11520	11520	11520	0
142	20241112	164700	44104540	11520	11520	11520	11520	0
143	20241112	164600	44104540	11520	11520	11520	11520	0
144	20241112	164500	44104540	11520	11520	11520	11520	0
145	20241112	164400	44104540	11520	11520	11520	11520	0
146	20241112	164300	44104540	11520	11520	11520	11520	0
147	20241112	164200	44104540	11520	11520	11520	11520	0
148	20241112	164100	44104540	11520	11520	11520	11520	0
149	20241112	164000	44104540	11520	11520	11520	11520	0
150	20241112	163900	44104540	11520	11520	11520	11520	0
151	20241112	163800	44104540	11520	11520	11520	11520	0
152	20241112	163700	44104540	11520	11520	11520	11520	40
153	20241112	163600	44104540	11520	11520	11520	11520	0
154	20241112	163500	44104540	11520	11520	11520	11520	0
155	20241112	163400	44104540	11520	11520	11520	11520	0
156	20241112	163300	44104540	11520	11520	11520	11520	0
157	20241112	163200	44104540	11520	11520	11520	11520	0
158	20241112	163100	44104540	11520	11520	11520	11520	0
159	20241112	163000	44104540	11520	11520	11520	11520	0
160	20241112	162900	44104540	11520	11520	11520	11520	0
161	20241112	162800	44104540	11520	11520	11520	11520	0
162	20241112	162700	44104540	11520	11520	11520	11520	0
163	20241112	162600	44104540	11520	11520	11520	11520	0
164	20241112	162500	44104540	11520	11520	11520	11520	0
165	20241112	162400	44104540	11520	11520	11520	11520	0
166	20241112	162300	44104540	11520	11520	11520	11520	0
167	20241112	162200	44104540	11520	11520	11520	11520	0
168	20241112	162100	44104540	11520	11520	11520	11520	0
169	20241112	162000	44104540	11520	11520	11520	11520	0
170	20241112	161900	44104540	11520	11520	11520	11520	0
171	20241112	161800	44104540	11520	11520	11520	11520	0
172	20241112	161700	44104540	11520	11520	11520	11520	0
173	20241112	161600	44104540	11520	11520	11520	11520	0
174	20241112	161500	44104540	11520	11520	11520	11520	0
175	20241112	161400	44104540	11520	11520	11520	11520	0
176	20241112	161300	44104540	11520	11520	11520	11520	0
177	20241112	161200	44104540	11520	11520	11520	11520	0
178	20241112	161100	44104540	11520	11520	11520	11520	0
179	20241112	161000	44104540	11520	11520	11520	11520	0
180	20241112	160900	44104540	11520	11520	11520	11520	0
181	20241112	160800	44104540	11520	11520	11520	11520	0
182	20241112	160700	44104540	11520	11520	11520	11520	40
183	20241112	160600	44104540	11520	11520	11520	11520	0
184	20241112	160500	44104540	11520	11520	11520	11520	0
185	20241112	160400	44104540	11520	11520	11520	11520	0
186	20241112	160300	44104540	11520	11520	11520	11520	0
187	20241112	160200	44104540	11520	11520	11520	11520	0
188	20241112	160100	44104540	11520	11520	11520	11520	0
189	20241112	160000	44104540	11520	11520	11520	11520	0
190	20241112	155900	44104540	11520	11520	11520	11520	0
191	20241112	155800	44104540	11520	11520	11520	11520	0
192	20241112	155700	44104540	11520	11520	11520	11520	0
193	20241112	155600	44104540	11520	11520	11520	11520	0
194	20241112	155500	44104540	11520	11520	11520	11520	0
195	20241112	155400	44104540	11520	11520	11520	11520	0
196	20241112	155300	44104540	11520	11520	11520	11520	0
197	20241112	155200	44104540	11520	11520	11520	11520	0
198	20241112	155100	44104540	11520	11520	11520	11520	0
199	20241112	155000	44104540	11520	11520	11520	11520	0
200	20241112	154900	44104540	11520	11520	11520	11520	0
201	20241112	154800	44104540	11520	11520	11520	11520	0
202	20241112	154700	44104540	11520	11520	11520	11520	0
203	20241112	154600	44104540	11520	11520	11520	11520	0
204	20241112	154500	44104540	11520	11520	11520	11520	0
205	20241112	154400	44104540	11520	11520	11520	11520	0
206	20241112	154300	44104540	11520	11520	11520	11520	0
207	20241112	154200	44104540	11520	11520	11520	11520	0
208	20241112	154100	44104540	11520	11520	11520	11520	0
209	20241112	154000	44104540	11520	11520	11520	11520	0
210	20241112	153900	44104540	11520	11520	11520	11520	0
211	20241112	153800	44104540	11520	11520	11520	11520	0
212	20241112	153700	44104540	11520	11520	11520	11520	40
213	20241112	153600	44104540	11520	11520	11520	11520	0
214	20241112	153500	44104540	11520	11520	11520	11520	0
215	20241112	153400	44104540	11520	11520	11520	11520	0
216	20241112	153300	44104540	11520	11520	11520	11520	0
217	20241112	153200	44104540	11520	11520	11520	11520	0
218	20241112	153100	44104540	11520	11520	11520	11520	0
219	20241112	153000	44104540	11520	11520	11520	11520	40
220	20241112	152900	43643740	11510	11510	11510	11510	0
221	20241112	152800	43643740	11510	11510	11510	11510	0
222	20241112	152700	43643740	11510	11510	11510	11510	0
223	20241112	152600	43643740	11510	11510	11510	11510	0
224	20241112	152500	43643740	11510	11510	11510	11510	0
225	20241112	152400	43643740	11510	11510	11510	11510	0
226	20241112	152300	43643740	11510	11510	11510	11510	0
227	20241112	152200	43643740	11510	11510	11510	11510	0
228	20241112	152100	43643740	11510	11510	11510	11510	0
229	20241112	152000	43643740	11510	11510	11510	11510	0
230	20241112	151900	43643740	11510	11510	11510	11510	79
231	20241112	151800	42734450	11510	11530	11530	11510	390
232	20241112	151700	38244370	11530	11540	11540	11530	80
233	20241112	151600	37321490	11540	11540	11540	11540	0
234	20241112	151500	37321490	11540	11540	11540	11540	0
235	20241112	151400	37321490	11540	11540	11540	11540	0
236	20241112	151300	37321490	11540	11540	11540	11540	0
237	20241112	151200	37321490	11540	11540	11540	11540	0
238	20241112	151100	37321490	11540	11540	11540	11540	0
239	20241112	151000	37321490	11540	11540	11540	11540	0
240	20241112	150900	37321490	11540	11540	11540	11540	70
241	20241112	150800	36513690	11520	11520	11520	11520	0
242	20241112	150700	36513690	11520	11520	11520	11520	0
243	20241112	150600	36513690	11520	11520	11520	11520	0
244	20241112	150500	36513690	11520	11520	11520	11520	0
245	20241112	150400	36513690	11520	11520	11520	11520	0
246	20241112	150300	36513690	11520	11520	11520	11520	0
247	20241112	150200	36513690	11520	11520	11520	11520	0
248	20241112	150100	36513690	11520	11520	11520	11520	0
249	20241112	150000	36513690	11520	11520	11520	11520	0
250	20241112	145900	36513690	11520	11520	11520	11520	0
251	20241112	145800	36513690	11520	11520	11520	11520	0
252	20241112	145700	36513690	11520	11520	11520	11520	0
253	20241112	145600	36513690	11520	11520	11520	11520	0
254	20241112	145500	36513690	11520	11530	11530	11520	10
255	20241112	145400	36398480	11560	11560	11560	11560	0
256	20241112	145300	36398480	11560	11560	11560	11560	37
257	20241112	145200	35970760	11560	11560	11560	11560	0
258	20241112	145100	35970760	11560	11560	11560	11560	0
259	20241112	145000	35970760	11560	11560	11560	11560	0
260	20241112	144900	35970760	11560	11560	11560	11560	0
261	20241112	144800	35970760	11560	11560	11560	11560	0
262	20241112	144700	35970760	11560	11570	11570	11560	50
263	20241112	144600	35392390	11570	11570	11570	11570	0
264	20241112	144500	35392390	11570	11570	11570	11570	0
265	20241112	144400	35392390	11570	11570	11570	11570	5
266	20241112	144300	35334540	11570	11570	11570	11570	0
267	20241112	144200	35334540	11570	11570	11570	11570	20
268	20241112	144100	35103140	11560	11560	11560	11560	0
269	20241112	144000	35103140	11560	11560	11560	11560	0
270	20241112	143900	35103140	11560	11560	11560	11560	0
271	20241112	143800	35103140	11560	11560	11560	11560	0
272	20241112	143700	35103140	11560	11560	11560	11560	0
273	20241112	143600	35103140	11560	11560	11560	11560	0
274	20241112	143500	35103140	11560	11560	11560	11560	0
275	20241112	143400	35103140	11560	11560	11560	11560	1
276	20241112	143300	35091580	11590	11590	11590	11590	0
277	20241112	143200	35091580	11590	11590	11590	11590	0
278	20241112	143100	35091580	11590	11590	11590	11590	0
279	20241112	143000	35091580	11590	11590	11590	11590	0
280	20241112	142900	35091580	11590	11590	11590	11590	0
281	20241112	142800	35091580	11590	11590	11590	11590	0
282	20241112	142700	35091580	11590	11590	11590	11590	0
283	20241112	142600	35091580	11590	11590	11590	11590	0
284	20241112	142500	35091580	11590	11590	11590	11590	0
285	20241112	142400	35091580	11590	11590	11590	11590	0
286	20241112	142300	35091580	11590	11590	11590	11590	0
287	20241112	142200	35091580	11590	11590	11590	11590	0
288	20241112	142100	35091580	11590	11590	11590	11590	0
289	20241112	142000	35091580	11590	11590	11590	11590	0
290	20241112	141900	35091580	11590	11590	11590	11590	0
291	20241112	141800	35091580	11590	11590	11590	11590	0
292	20241112	141700	35091580	11590	11590	11590	11590	0
293	20241112	141600	35091580	11590	11590	11590	11590	0
294	20241112	141500	35091580	11590	11590	11590	11590	0
295	20241112	141400	35091580	11590	11590	11590	11590	0
296	20241112	141300	35091580	11590	11590	11590	11590	0
297	20241112	141200	35091580	11590	11590	11590	11590	0
298	20241112	141100	35091580	11590	11610	11610	11590	200
299	20241112	141000	32773160	11620	11620	11620	11620	2
300	20241112	140900	32749920	11610	11610	11610	11610	0
301	20241112	140800	32749920	11610	11610	11610	11610	0
302	20241112	140700	32749920	11610	11610	11610	11610	0
303	20241112	140600	32749920	11610	11610	11610	11610	0
304	20241112	140500	32749920	11610	11610	11610	11610	0
305	20241112	140400	32749920	11610	11610	11610	11610	0
306	20241112	140300	32749920	11610	11610	11610	11610	0
307	20241112	140200	32749920	11610	11610	11610	11610	0
308	20241112	140100	32749920	11610	11610	11610	11610	0
309	20241112	140000	32749920	11610	11610	11610	11610	0
310	20241112	135900	32749920	11610	11610	11610	11610	0
311	20241112	135800	32749920	11610	11610	11610	11610	0
312	20241112	135700	32749920	11610	11610	11610	11610	0
313	20241112	135600	32749920	11610	11610	11610	11610	0
314	20241112	135500	32749920	11610	11610	11610	11610	0
315	20241112	135400	32749920	11610	11610	11610	11610	0
316	20241112	135300	32749920	11610	11610	11610	11610	0
317	20241112	135200	32749920	11610	11610	11610	11610	0
318	20241112	135100	32749920	11610	11610	11610	11610	0
319	20241112	135000	32749920	11610	11610	11610	11610	0
320	20241112	134900	32749920	11610	11610	11610	11610	0
321	20241112	134800	32749920	11610	11610	11610	11610	0
322	20241112	134700	32749920	11610	11610	11610	11610	0
323	20241112	134600	32749920	11610	11610	11610	11610	0
324	20241112	134500	32749920	11610	11610	11610	11610	0
325	20241112	134400	32749920	11610	11610	11610	11610	0
326	20241112	134300	32749920	11610	11610	11610	11610	0
327	20241112	134200	32749920	11610	11610	11610	11610	0
328	20241112	134100	32749920	11610	11610	11610	11610	0
329	20241112	134000	32749920	11610	11610	11610	11610	0
330	20241112	133900	32749920	11610	11610	11610	11610	0
331	20241112	133800	32749920	11610	11610	11610	11610	0
332	20241112	133700	32749920	11610	11610	11610	11610	0
333	20241112	133600	32749920	11610	11610	11610	11610	0
334	20241112	133500	32749920	11610	11610	11610	11610	0
335	20241112	133400	32749920	11610	11610	11610	11610	0
336	20241112	133300	32749920	11610	11610	11610	11610	0
337	20241112	133200	32749920	11610	11610	11610	11610	0
338	20241112	133100	32749920	11610	11610	11610	11610	0
339	20241112	133000	32749920	11610	11610	11610	11610	0
340	20241112	132900	32749920	11610	11610	11610	11610	0
341	20241112	132800	32749920	11610	11610	11610	11610	0
342	20241112	132700	32749920	11610	11610	11610	11610	0
343	20241112	132600	32749920	11610	11610	11610	11610	0
344	20241112	132500	32749920	11610	11610	11610	11610	0
345	20241112	132400	32749920	11610	11610	11610	11610	0
346	20241112	132300	32749920	11610	11610	11610	11610	0
347	20241112	132200	32749920	11610	11610	11610	11610	1
348	20241112	132100	32738310	11610	11610	11610	11610	0
349	20241112	132000	32738310	11610	11610	11610	11610	0
350	20241112	131900	32738310	11610	11610	11610	11610	0
351	20241112	131800	32738310	11610	11610	11610	11610	0
352	20241112	131700	32738310	11610	11610	11610	11610	0
353	20241112	131600	32738310	11610	11610	11610	11610	0
354	20241112	131500	32738310	11610	11610	11610	11610	0
355	20241112	131400	32738310	11610	11610	11610	11610	0
356	20241112	131300	32738310	11610	11610	11610	11610	0
357	20241112	131200	32738310	11610	11610	11610	11610	0
358	20241112	131100	32738310	11610	11610	11610	11610	0
359	20241112	131000	32738310	11610	11610	11610	11610	0
360	20241112	130900	32738310	11610	11610	11610	11610	0
361	20241112	130800	32738310	11610	11610	11610	11610	0
362	20241112	130700	32738310	11610	11610	11610	11610	0
363	20241112	130600	32738310	11610	11610	11610	11610	0
364	20241112	130500	32738310	11610	11610	11610	11610	0
365	20241112	130400	32738310	11610	11610	11610	11610	0
366	20241112	130300	32738310	11610	11610	11610	11610	0
367	20241112	130200	32738310	11610	11610	11610	11610	0
368	20241112	130100	32738310	11610	11610	11610	11610	0
369	20241112	130000	32738310	11610	11610	11610	11610	0
370	20241112	125900	32738310	11610	11610	11610	11610	0
371	20241112	125800	32738310	11610	11610	11610	11610	0
372	20241112	125700	32738310	11610	11610	11610	11610	0
373	20241112	125600	32738310	11610	11610	11610	11610	0
374	20241112	125500	32738310	11610	11610	11610	11610	0
375	20241112	125400	32738310	11610	11610	11610	11610	0
376	20241112	125300	32738310	11610	11610	11610	11610	0
377	20241112	125200	32738310	11610	11610	11610	11610	0
378	20241112	125100	32738310	11610	11610	11610	11610	0
379	20241112	125000	32738310	11610	11610	11610	11610	0
380	20241112	124900	32738310	11610	11610	11610	11610	0
381	20241112	124800	32738310	11610	11610	11610	11610	0
382	20241112	124700	32738310	11610	11610	11610	11610	0
383	20241112	124600	32738310	11610	11610	11610	11610	0
384	20241112	124500	32738310	11610	11610	11610	11610	0
385	20241112	124400	32738310	11610	11610	11610	11610	4
386	20241112	124300	32691870	11630	11630	11630	11630	0
387	20241112	124200	32691870	11630	11630	11630	11630	0
388	20241112	124100	32691870	11630	11630	11630	11630	0
389	20241112	124000	32691870	11630	11630	11630	11630	0
390	20241112	123900	32691870	11630	11630	11630	11630	0
391	20241112	123800	32691870	11630	11630	11630	11630	0
392	20241112	123700	32691870	11630	11630	11630	11630	0
393	20241112	123600	32691870	11630	11630	11630	11630	0
394	20241112	123500	32691870	11630	11630	11630	11630	0
395	20241112	123400	32691870	11630	11630	11630	11630	0
396	20241112	123300	32691870	11630	11630	11630	11630	0
397	20241112	123200	32691870	11630	11630	11630	11630	0
398	20241112	123100	32691870	11630	11630	11630	11630	0
399	20241112	123000	32691870	11630	11630	11630	11630	0
400	20241112	122900	32691870	11630	11630	11630	11630	0
401	20241112	122800	32691870	11630	11630	11630	11630	0
402	20241112	122700	32691870	11630	11630	11630	11630	0
403	20241112	122600	32691870	11630	11630	11630	11630	0
404	20241112	122500	32691870	11630	11630	11630	11630	0
405	20241112	122400	32691870	11630	11630	11630	11630	0
406	20241112	122300	32691870	11630	11630	11630	11630	0
407	20241112	122200	32691870	11630	11630	11630	11630	0
408	20241112	122100	32691870	11630	11630	11630	11630	0
409	20241112	122000	32691870	11630	11630	11630	11630	0
410	20241112	121900	32691870	11630	11630	11630	11630	0
411	20241112	121800	32691870	11630	11630	11630	11630	0
412	20241112	121700	32691870	11630	11630	11630	11630	0
413	20241112	121600	32691870	11630	11630	11630	11630	0
414	20241112	121500	32691870	11630	11630	11630	11630	0
415	20241112	121400	32691870	11630	11630	11630	11630	0
416	20241112	121300	32691870	11630	11630	11630	11630	0
417	20241112	121200	32691870	11630	11630	11630	11630	0
418	20241112	121100	32691870	11630	11630	11630	11630	0
419	20241112	121000	32691870	11630	11630	11630	11630	0
420	20241112	120900	32691870	11630	11630	11630	11630	0
421	20241112	120800	32691870	11630	11630	11630	11630	0
422	20241112	120700	32691870	11630	11630	11630	11630	0
423	20241112	120600	32691870	11630	11630	11630	11630	0
424	20241112	120500	32691870	11630	11630	11630	11630	0
425	20241112	120400	32691870	11630	11630	11630	11630	0
426	20241112	120300	32691870	11630	11630	11630	11630	0
427	20241112	120200	32691870	11630	11630	11630	11630	0
428	20241112	120100	32691870	11630	11630	11630	11630	0
429	20241112	120000	32691870	11630	11630	11630	11630	0
430	20241112	115900	32691870	11630	11630	11630	11630	1
431	20241112	115800	32680240	11630	11630	11630	11630	0
432	20241112	115700	32680240	11630	11630	11630	11630	0
433	20241112	115600	32680240	11630	11630	11630	11630	0
434	20241112	115500	32680240	11630	11630	11630	11630	0
435	20241112	115400	32680240	11630	11630	11630	11630	0
436	20241112	115300	32680240	11630	11630	11630	11630	0
437	20241112	115200	32680240	11630	11630	11630	11630	0
438	20241112	115100	32680240	11630	11630	11630	11630	0
439	20241112	115000	32680240	11630	11630	11630	11630	0
440	20241112	114900	32680240	11630	11630	11630	11630	0
441	20241112	114800	32680240	11630	11630	11630	11630	0
442	20241112	114700	32680240	11630	11630	11630	11630	0
443	20241112	114600	32680240	11630	11630	11630	11630	0
444	20241112	114500	32680240	11630	11630	11630	11630	0
445	20241112	114400	32680240	11630	11630	11630	11630	0
446	20241112	114300	32680240	11630	11630	11630	11630	0
447	20241112	114200	32680240	11630	11630	11630	11630	0
448	20241112	114100	32680240	11630	11630	11630	11630	0
449	20241112	114000	32680240	11630	11630	11630	11630	0
450	20241112	113900	32680240	11630	11630	11630	11630	0
451	20241112	113800	32680240	11630	11630	11630	11630	0
452	20241112	113700	32680240	11630	11630	11630	11630	0
453	20241112	113600	32680240	11630	11630	11630	11630	0
454	20241112	113500	32680240	11630	11630	11630	11630	1
455	20241112	113400	32668610	11630	11630	11630	11630	0
456	20241112	113300	32668610	11630	11630	11630	11630	0
457	20241112	113200	32668610	11630	11630	11630	11630	0
458	20241112	113100	32668610	11630	11630	11630	11630	0
459	20241112	113000	32668610	11630	11630	11630	11630	0
460	20241112	112900	32668610	11630	11630	11630	11630	0
461	20241112	112800	32668610	11630	11630	11630	11630	0
462	20241112	112700	32668610	11630	11630	11630	11630	0
463	20241112	112600	32668610	11630	11630	11630	11630	0
464	20241112	112500	32668610	11630	11630	11630	11630	0
465	20241112	112400	32668610	11630	11630	11630	11630	0
466	20241112	112300	32668610	11630	11630	11630	11630	0
467	20241112	112200	32668610	11630	11630	11630	11630	0
468	20241112	112100	32668610	11630	11630	11630	11630	0
469	20241112	112000	32668610	11630	11630	11630	11630	8
470	20241112	111900	32575570	11610	11590	11610	11590	26
471	20241112	111800	32273770	11630	11630	11630	11630	0
472	20241112	111700	32273770	11630	11630	11630	11630	0
473	20241112	111600	32273770	11630	11590	11630	11590	24
474	20241112	111500	31995090	11590	11630	11630	11580	29
475	20241112	111400	31658430	11590	11590	11630	11590	35
476	20241112	111300	31252140	11630	11590	11630	11590	33
477	20241112	111200	30868990	11630	11590	11630	11590	38
478	20241112	111100	30427870	11630	11590	11630	11590	30
479	20241112	111000	30079670	11590	11610	11610	11590	5
480	20241112	110900	30021660	11620	11580	11620	11550	316
481	20241112	110800	26360830	11520	11600	11600	11520	350
482	20241112	110700	22314930	11610	11610	11610	11610	0
483	20241112	110600	22314930	11610	11610	11610	11610	0
484	20241112	110500	22314930	11610	11610	11610	11610	0
485	20241112	110400	22314930	11610	11610	11610	11610	0
486	20241112	110300	22314930	11610	11610	11610	11610	0
487	20241112	110200	22314930	11610	11610	11610	11610	0
488	20241112	110100	22314930	11610	11610	11610	11610	0
489	20241112	110000	22314930	11610	11610	11610	11610	0
490	20241112	105900	22314930	11610	11610	11610	11610	0
491	20241112	105800	22314930	11610	11610	11610	11610	0
492	20241112	105700	22314930	11610	11610	11610	11610	0
493	20241112	105600	22314930	11610	11610	11610	11610	0
494	20241112	105500	22314930	11610	11610	11610	11610	0
495	20241112	105400	22314930	11610	11610	11610	11610	50
496	20241112	105300	21734430	11630	11630	11630	11630	49
497	20241112	105200	21164560	11640	11640	11640	11640	0
498	20241112	105100	21164560	11640	11640	11640	11640	0
499	20241112	105000	21164560	11640	11640	11640	11640	0
500	20241112	104900	21164560	11640	11640	11640	11640	0
501	20241112	104800	21164560	11640	11640	11640	11640	0
502	20241112	104700	21164560	11640	11640	11640	11640	0
503	20241112	104600	21164560	11640	11640	11640	11640	0
504	20241112	104500	21164560	11640	11640	11640	11640	0
505	20241112	104400	21164560	11640	11640	11640	11640	0
506	20241112	104300	21164560	11640	11640	11640	11640	0
507	20241112	104200	21164560	11640	11640	11640	11640	0
508	20241112	104100	21164560	11640	11640	11640	11640	0
509	20241112	104000	21164560	11640	11640	11640	11640	0
510	20241112	103900	21164560	11640	11640	11640	11640	0
511	20241112	103800	21164560	11640	11640	11640	11640	0
512	20241112	103700	21164560	11640	11640	11640	11640	0
513	20241112	103600	21164560	11640	11640	11640	11640	0
514	20241112	103500	21164560	11640	11640	11640	11640	0
515	20241112	103400	21164560	11640	11640	11640	11640	0
516	20241112	103300	21164560	11640	11640	11640	11640	0
517	20241112	103200	21164560	11640	11640	11640	11640	0
518	20241112	103100	21164560	11640	11640	11640	11640	112
519	20241112	103000	19860880	11620	11620	11620	11620	0
520	20241112	102900	19860880	11620	11620	11620	11620	0
521	20241112	102800	19860880	11620	11620	11620	11620	0
522	20241112	102700	19860880	11620	11620	11620	11620	0
523	20241112	102600	19860880	11620	11620	11620	11620	1
524	20241112	102500	19849260	11620	11620	11620	11620	0
525	20241112	102400	19849260	11620	11620	11620	11620	0
526	20241112	102300	19849260	11620	11620	11620	11620	0
527	20241112	102200	19849260	11620	11620	11620	11620	0
528	20241112	102100	19849260	11620	11620	11620	11620	10
529	20241112	102000	19733060	11610	11610	11610	11610	0
530	20241112	101900	19733060	11610	11610	11610	11610	0
531	20241112	101800	19733060	11610	11610	11610	11610	0
532	20241112	101700	19733060	11610	11610	11610	11610	0
533	20241112	101600	19733060	11610	11610	11610	11610	0
534	20241112	101500	19733060	11610	11610	11610	11610	0
535	20241112	101400	19733060	11610	11610	11610	11610	10
536	20241112	101300	19616960	11590	11590	11590	11590	0
537	20241112	101200	19616960	11590	11590	11590	11590	0
538	20241112	101100	19616960	11590	11590	11590	11590	0
539	20241112	101000	19616960	11590	11590	11590	11590	0
540	20241112	100900	19616960	11590	11590	11590	11590	0
541	20241112	100800	19616960	11590	11590	11590	11590	0
542	20241112	100700	19616960	11590	11580	11590	11580	194
543	20241112	100600	17368710	11580	11590	11590	11580	287
544	20241112	100500	14044120	11600	11600	11600	11600	0
545	20241112	100400	14044120	11600	11600	11600	11600	75
546	20241112	100300	13174120	11600	11600	11600	11600	0
547	20241112	100200	13174120	11600	11600	11600	11600	0
548	20241112	100100	13174120	11600	11600	11600	11600	78
549	20241112	100000	12269320	11600	11600	11600	11600	0
550	20241112	095900	12269320	11600	11600	11600	11600	0
551	20241112	095800	12269320	11600	11600	11600	11600	0
552	20241112	095700	12269320	11600	11600	11600	11600	0
553	20241112	095600	12269320	11600	11600	11600	11600	0
554	20241112	095500	12269320	11600	11600	11600	11600	0
555	20241112	095400	12269320	11600	11650	11650	11600	12
556	20241112	095300	12129580	11590	11590	11590	11590	0
557	20241112	095200	12129580	11590	11590	11590	11590	0
558	20241112	095100	12129580	11590	11590	11590	11590	0
559	20241112	095000	12129580	11590	11590	11590	11590	0
560	20241112	094900	12129580	11590	11590	11590	11590	0
561	20241112	094800	12129580	11590	11590	11590	11590	0
562	20241112	094700	12129580	11590	11590	11590	11590	43
563	20241112	094600	11631210	11600	11600	11600	11600	62
564	20241112	094500	10912010	11690	11690	11690	11690	0
565	20241112	094400	10912010	11690	11690	11690	11690	0
566	20241112	094300	10912010	11690	11690	11690	11690	0
567	20241112	094200	10912010	11690	11690	11690	11690	0
568	20241112	094100	10912010	11690	11690	11690	11690	0
569	20241112	094000	10912010	11690	11690	11690	11690	0
570	20241112	093900	10912010	11690	11690	11690	11690	10
571	20241112	093800	10795110	11620	11620	11620	11620	0
572	20241112	093700	10795110	11620	11620	11620	11620	0
573	20241112	093600	10795110	11620	11640	11640	11620	383
574	20241112	093500	6343490	11660	11660	11660	11660	0
575	20241112	093400	6343490	11660	11660	11660	11660	1
576	20241112	093300	6331830	11690	11690	11690	11690	0
577	20241112	093200	6331830	11690	11690	11690	11690	0
578	20241112	093100	6331830	11690	11690	11690	11690	0
579	20241112	093000	6331830	11690	11690	11690	11690	0
580	20241112	092900	6331830	11690	11690	11690	11690	0
581	20241112	092800	6331830	11690	11700	11700	11690	3
582	20241112	092700	6296740	11620	11620	11620	11620	0
583	20241112	092600	6296740	11620	11620	11620	11620	0
584	20241112	092500	6296740	11620	11620	11620	11620	1
585	20241112	092400	6285120	11620	11620	11620	11620	0
586	20241112	092300	6285120	11620	11620	11620	11620	0
587	20241112	092200	6285120	11620	11620	11620	11620	0
588	20241112	092100	6285120	11620	11620	11620	11620	0
589	20241112	092000	6285120	11620	11620	11620	11620	1
590	20241112	091900	6273500	11610	11610	11610	11610	0
591	20241112	091800	6273500	11610	11610	11610	11610	0
592	20241112	091700	6273500	11610	11610	11610	11610	0
593	20241112	091600	6273500	11610	11610	11610	11610	0
594	20241112	091500	6273500	11610	11610	11610	11610	0
595	20241112	091400	6273500	11610	11610	11610	11610	5
596	20241112	091300	6215450	11600	11600	11600	11600	0
597	20241112	091200	6215450	11600	11600	11600	11600	117
598	20241112	091100	4858250	11600	11600	11600	11600	0
599	20241112	091000	4858250	11600	11600	11600	11600	0
600	20241112	090900	4858250	11600	11600	11600	11600	0
601	20241112	090800	4858250	11600	11590	11600	11590	133
602	20241112	090700	3315830	11590	11590	11590	11590	1
603	20241112	090600	3304240	11590	11590	11590	11590	0
604	20241112	090500	3304240	11590	11590	11590	11590	1
605	20241112	090400	3292650	11600	11720	11720	11500	281
606	20241112	090300	46910	11710	11710	11710	11710	0
607	20241112	090200	46910	11710	11710	11710	11710	0
608	20241112	090100	46910	11710	11780	11780	11710	4
609	20241112	090000	0	11790	11790	11790	11790	0