KissMeData/000760/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183200	5641590	11830	11830	11830	11830	8
3	20241108	183100	5641590	11830	11830	11830	11830	0
4	20241108	183000	5641590	11830	11830	11830	11830	0
5	20241108	182900	5641590	11830	11830	11830	11830	0
6	20241108	182800	5641590	11830	11830	11830	11830	0
7	20241108	182700	5641590	11830	11830	11830	11830	0
8	20241108	182600	5641590	11830	11830	11830	11830	0
9	20241108	182500	5641590	11830	11830	11830	11830	0
10	20241108	182400	5641590	11830	11830	11830	11830	0
11	20241108	182300	5641590	11830	11830	11830	11830	0
12	20241108	182200	5641590	11830	11830	11830	11830	0
13	20241108	182100	5641590	11830	11830	11830	11830	0
14	20241108	182000	5641590	11830	11830	11830	11830	0
15	20241108	181900	5641590	11830	11830	11830	11830	0
16	20241108	181800	5641590	11830	11830	11830	11830	0
17	20241108	181700	5641590	11830	11830	11830	11830	0
18	20241108	181600	5641590	11830	11830	11830	11830	0
19	20241108	181500	5641590	11830	11830	11830	11830	0
20	20241108	181400	5641590	11830	11830	11830	11830	0
21	20241108	181300	5641590	11830	11830	11830	11830	0
22	20241108	181200	5641590	11830	11830	11830	11830	0
23	20241108	181100	5641590	11830	11830	11830	11830	0
24	20241108	181000	5641590	11830	11830	11830	11830	0
25	20241108	180900	5641590	11830	11830	11830	11830	0
26	20241108	180800	5641590	11830	11830	11830	11830	0
27	20241108	180700	5641590	11830	11830	11830	11830	0
28	20241108	180600	5641590	11830	11830	11830	11830	0
29	20241108	180500	5641590	11830	11830	11830	11830	0
30	20241108	180400	5641590	11830	11830	11830	11830	0
31	20241108	180300	5641590	11830	11830	11830	11830	0
32	20241108	180200	5641590	11830	11830	11830	11830	8
33	20241108	180100	5641590	11830	11830	11830	11830	0
34	20241108	180000	5641590	11830	11830	11830	11830	0
35	20241108	175900	5641590	11830	11830	11830	11830	0
36	20241108	175800	5641590	11830	11830	11830	11830	0
37	20241108	175700	5641590	11830	11830	11830	11830	0
38	20241108	175600	5641590	11830	11830	11830	11830	0
39	20241108	175500	5641590	11830	11830	11830	11830	0
40	20241108	175400	5641590	11830	11830	11830	11830	0
41	20241108	175300	5641590	11830	11830	11830	11830	0
42	20241108	175200	5641590	11830	11830	11830	11830	0
43	20241108	175100	5641590	11830	11830	11830	11830	0
44	20241108	175000	5641590	11830	11830	11830	11830	0
45	20241108	174900	5641590	11830	11830	11830	11830	0
46	20241108	174800	5641590	11830	11830	11830	11830	0
47	20241108	174700	5641590	11830	11830	11830	11830	0
48	20241108	174600	5641590	11830	11830	11830	11830	0
49	20241108	174500	5641590	11830	11830	11830	11830	0
50	20241108	174400	5641590	11830	11830	11830	11830	0
51	20241108	174300	5641590	11830	11830	11830	11830	0
52	20241108	174200	5641590	11830	11830	11830	11830	0
53	20241108	174100	5641590	11830	11830	11830	11830	0
54	20241108	174000	5641590	11830	11830	11830	11830	0
55	20241108	173900	5641590	11830	11830	11830	11830	0
56	20241108	173800	5641590	11830	11830	11830	11830	0
57	20241108	173700	5641590	11830	11830	11830	11830	0
58	20241108	173600	5641590	11830	11830	11830	11830	0
59	20241108	173500	5641590	11830	11830	11830	11830	0
60	20241108	173400	5641590	11830	11830	11830	11830	0
61	20241108	173300	5641590	11830	11830	11830	11830	0
62	20241108	173200	5641590	11830	11830	11830	11830	8
63	20241108	173100	5641590	11830	11830	11830	11830	0
64	20241108	173000	5641590	11830	11830	11830	11830	0
65	20241108	172900	5641590	11830	11830	11830	11830	0
66	20241108	172800	5641590	11830	11830	11830	11830	0
67	20241108	172700	5641590	11830	11830	11830	11830	0
68	20241108	172600	5641590	11830	11830	11830	11830	0
69	20241108	172500	5641590	11830	11830	11830	11830	0
70	20241108	172400	5641590	11830	11830	11830	11830	0
71	20241108	172300	5641590	11830	11830	11830	11830	0
72	20241108	172200	5641590	11830	11830	11830	11830	0
73	20241108	172100	5641590	11830	11830	11830	11830	0
74	20241108	172000	5641590	11830	11830	11830	11830	0
75	20241108	171900	5641590	11830	11830	11830	11830	0
76	20241108	171800	5641590	11830	11830	11830	11830	0
77	20241108	171700	5641590	11830	11830	11830	11830	0
78	20241108	171600	5641590	11830	11830	11830	11830	0
79	20241108	171500	5641590	11830	11830	11830	11830	0
80	20241108	171400	5641590	11830	11830	11830	11830	0
81	20241108	171300	5641590	11830	11830	11830	11830	0
82	20241108	171200	5641590	11830	11830	11830	11830	0
83	20241108	171100	5641590	11830	11830	11830	11830	0
84	20241108	171000	5641590	11830	11830	11830	11830	0
85	20241108	170900	5641590	11830	11830	11830	11830	0
86	20241108	170800	5641590	11830	11830	11830	11830	0
87	20241108	170700	5641590	11830	11830	11830	11830	0
88	20241108	170600	5641590	11830	11830	11830	11830	0
89	20241108	170500	5641590	11830	11830	11830	11830	0
90	20241108	170400	5641590	11830	11830	11830	11830	0
91	20241108	170300	5641590	11830	11830	11830	11830	0
92	20241108	170200	5641590	11830	11830	11830	11830	8
93	20241108	170100	5641590	11830	11830	11830	11830	0
94	20241108	170000	5641590	11830	11830	11830	11830	0
95	20241108	165900	5641590	11830	11830	11830	11830	0
96	20241108	165800	5641590	11830	11830	11830	11830	0
97	20241108	165700	5641590	11830	11830	11830	11830	0
98	20241108	165600	5641590	11830	11830	11830	11830	0
99	20241108	165500	5641590	11830	11830	11830	11830	0
100	20241108	165400	5641590	11830	11830	11830	11830	0
101	20241108	165300	5641590	11830	11830	11830	11830	0
102	20241108	165200	5641590	11830	11830	11830	11830	0
103	20241108	165100	5641590	11830	11830	11830	11830	0
104	20241108	165000	5641590	11830	11830	11830	11830	0
105	20241108	164900	5641590	11830	11830	11830	11830	0
106	20241108	164800	5641590	11830	11830	11830	11830	0
107	20241108	164700	5641590	11830	11830	11830	11830	0
108	20241108	164600	5641590	11830	11830	11830	11830	0
109	20241108	164500	5641590	11830	11830	11830	11830	0
110	20241108	164400	5641590	11830	11830	11830	11830	0
111	20241108	164300	5641590	11830	11830	11830	11830	0
112	20241108	164200	5641590	11830	11830	11830	11830	0
113	20241108	164100	5641590	11830	11830	11830	11830	0
114	20241108	164000	5641590	11830	11830	11830	11830	0
115	20241108	163900	5641590	11830	11830	11830	11830	0
116	20241108	163800	5641590	11830	11830	11830	11830	0
117	20241108	163700	5641590	11830	11830	11830	11830	0
118	20241108	163600	5641590	11830	11830	11830	11830	0
119	20241108	163500	5641590	11830	11830	11830	11830	0
120	20241108	163400	5641590	11830	11830	11830	11830	0
121	20241108	163300	5641590	11830	11830	11830	11830	0
122	20241108	163200	5641590	11830	11830	11830	11830	8
123	20241108	163100	5641590	11830	11830	11830	11830	0
124	20241108	163000	5641590	11830	11830	11830	11830	0
125	20241108	162900	5641590	11830	11830	11830	11830	0
126	20241108	162800	5641590	11830	11830	11830	11830	0
127	20241108	162700	5641590	11830	11830	11830	11830	0
128	20241108	162600	5641590	11830	11830	11830	11830	0
129	20241108	162500	5641590	11830	11830	11830	11830	0
130	20241108	162400	5641590	11830	11830	11830	11830	0
131	20241108	162300	5641590	11830	11830	11830	11830	0
132	20241108	162200	5641590	11830	11830	11830	11830	0
133	20241108	162100	5641590	11830	11830	11830	11830	0
134	20241108	162000	5641590	11830	11830	11830	11830	0
135	20241108	161900	5641590	11830	11830	11830	11830	0
136	20241108	161800	5641590	11830	11830	11830	11830	0
137	20241108	161700	5641590	11830	11830	11830	11830	0
138	20241108	161600	5641590	11830	11830	11830	11830	0
139	20241108	161500	5641590	11830	11830	11830	11830	0
140	20241108	161400	5641590	11830	11830	11830	11830	0
141	20241108	161300	5641590	11830	11830	11830	11830	0
142	20241108	161200	5641590	11830	11830	11830	11830	0
143	20241108	161100	5641590	11830	11830	11830	11830	0
144	20241108	161000	5641590	11830	11830	11830	11830	0
145	20241108	160900	5641590	11830	11830	11830	11830	0
146	20241108	160800	5641590	11830	11830	11830	11830	0
147	20241108	160700	5641590	11830	11830	11830	11830	0
148	20241108	160600	5641590	11830	11830	11830	11830	0
149	20241108	160500	5641590	11830	11830	11830	11830	0
150	20241108	160400	5641590	11830	11830	11830	11830	0
151	20241108	160300	5641590	11830	11830	11830	11830	0
152	20241108	160200	5641590	11830	11830	11830	11830	8
153	20241108	160100	5641590	11830	11830	11830	11830	0
154	20241108	160000	5641590	11830	11830	11830	11830	0
155	20241108	155900	5641590	11830	11830	11830	11830	0
156	20241108	155800	5641590	11830	11830	11830	11830	0
157	20241108	155700	5641590	11830	11830	11830	11830	0
158	20241108	155600	5641590	11830	11830	11830	11830	0
159	20241108	155500	5641590	11830	11830	11830	11830	0
160	20241108	155400	5641590	11830	11830	11830	11830	0
161	20241108	155300	5641590	11830	11830	11830	11830	0
162	20241108	155200	5641590	11830	11830	11830	11830	0
163	20241108	155100	5641590	11830	11830	11830	11830	0
164	20241108	155000	5641590	11830	11830	11830	11830	0
165	20241108	154900	5641590	11830	11830	11830	11830	0
166	20241108	154800	5641590	11830	11830	11830	11830	0
167	20241108	154700	5641590	11830	11830	11830	11830	0
168	20241108	154600	5641590	11830	11830	11830	11830	0
169	20241108	154500	5641590	11830	11830	11830	11830	0
170	20241108	154400	5641590	11830	11830	11830	11830	0
171	20241108	154300	5641590	11830	11830	11830	11830	0
172	20241108	154200	5641590	11830	11830	11830	11830	0
173	20241108	154100	5641590	11830	11830	11830	11830	0
174	20241108	154000	5641590	11830	11830	11830	11830	0
175	20241108	153900	5641590	11830	11830	11830	11830	0
176	20241108	153800	5641590	11830	11830	11830	11830	0
177	20241108	153700	5641590	11830	11830	11830	11830	0
178	20241108	153600	5641590	11830	11830	11830	11830	0
179	20241108	153500	5641590	11830	11830	11830	11830	0
180	20241108	153400	5641590	11830	11830	11830	11830	0
181	20241108	153300	5641590	11830	11830	11830	11830	0
182	20241108	153200	5641590	11830	11830	11830	11830	8
183	20241108	153100	5641590	11830	11830	11830	11830	0
184	20241108	153000	5641590	11830	11830	11830	11830	8
185	20241108	152900	5546950	11840	11840	11840	11840	0
186	20241108	152800	5546950	11840	11840	11840	11840	0
187	20241108	152700	5546950	11840	11840	11840	11840	0
188	20241108	152600	5546950	11840	11840	11840	11840	0
189	20241108	152500	5546950	11840	11840	11840	11840	0
190	20241108	152400	5546950	11840	11840	11840	11840	0
191	20241108	152300	5546950	11840	11840	11840	11840	0
192	20241108	152200	5546950	11840	11840	11840	11840	0
193	20241108	152100	5546950	11840	11840	11840	11840	0
194	20241108	152000	5546950	11840	11840	11840	11840	0
195	20241108	151900	5546950	11840	11840	11840	11840	0
196	20241108	151800	5546950	11840	11840	11840	11840	0
197	20241108	151700	5546950	11840	11840	11840	11840	0
198	20241108	151600	5546950	11840	11840	11840	11840	0
199	20241108	151500	5546950	11840	11840	11840	11840	0
200	20241108	151400	5546950	11840	11840	11840	11840	0
201	20241108	151300	5546950	11840	11840	11840	11840	0
202	20241108	151200	5546950	11840	11840	11840	11840	0
203	20241108	151100	5546950	11840	11840	11840	11840	0
204	20241108	151000	5546950	11840	11840	11840	11840	0
205	20241108	150900	5546950	11840	11840	11840	11840	0
206	20241108	150800	5546950	11840	11840	11840	11840	0
207	20241108	150700	5546950	11840	11840	11840	11840	0
208	20241108	150600	5546950	11840	11840	11840	11840	0
209	20241108	150500	5546950	11840	11840	11840	11840	0
210	20241108	150400	5546950	11840	11840	11840	11840	0
211	20241108	150300	5546950	11840	11840	11840	11840	0
212	20241108	150200	5546950	11840	11840	11840	11840	0
213	20241108	150100	5546950	11840	11840	11840	11840	10
214	20241108	150000	5428550	11840	11840	11840	11840	0
215	20241108	145900	5428550	11840	11840	11840	11840	0
216	20241108	145800	5428550	11840	11840	11840	11840	0
217	20241108	145700	5428550	11840	11840	11840	11840	0
218	20241108	145600	5428550	11840	11840	11840	11840	0
219	20241108	145500	5428550	11840	11840	11840	11840	0
220	20241108	145400	5428550	11840	11840	11840	11840	0
221	20241108	145300	5428550	11840	11840	11840	11840	0
222	20241108	145200	5428550	11840	11840	11840	11840	0
223	20241108	145100	5428550	11840	11840	11840	11840	0
224	20241108	145000	5428550	11840	11840	11840	11840	0
225	20241108	144900	5428550	11840	11840	11840	11840	0
226	20241108	144800	5428550	11840	11840	11840	11840	0
227	20241108	144700	5428550	11840	11840	11840	11840	0
228	20241108	144600	5428550	11840	11840	11840	11840	0
229	20241108	144500	5428550	11840	11840	11840	11840	0
230	20241108	144400	5428550	11840	11840	11840	11840	0
231	20241108	144300	5428550	11840	11840	11840	11840	0
232	20241108	144200	5428550	11840	11840	11840	11840	0
233	20241108	144100	5428550	11840	11790	11840	11790	2
234	20241108	144000	5404920	11840	11840	11840	11840	0
235	20241108	143900	5404920	11840	11840	11840	11840	2
236	20241108	143800	5381240	11840	11840	11840	11840	0
237	20241108	143700	5381240	11840	11840	11840	11840	0
238	20241108	143600	5381240	11840	11840	11840	11840	0
239	20241108	143500	5381240	11840	11840	11840	11840	1
240	20241108	143400	5369400	11610	11610	11610	11610	0
241	20241108	143300	5369400	11610	11610	11610	11610	0
242	20241108	143200	5369400	11610	11610	11610	11610	0
243	20241108	143100	5369400	11610	11610	11610	11610	0
244	20241108	143000	5369400	11610	11610	11610	11610	0
245	20241108	142900	5369400	11610	11610	11610	11610	0
246	20241108	142800	5369400	11610	11610	11610	11610	0
247	20241108	142700	5369400	11610	11610	11610	11610	0
248	20241108	142600	5369400	11610	11610	11610	11610	0
249	20241108	142500	5369400	11610	11610	11610	11610	0
250	20241108	142400	5369400	11610	11610	11610	11610	0
251	20241108	142300	5369400	11610	11610	11610	11610	0
252	20241108	142200	5369400	11610	11610	11610	11610	0
253	20241108	142100	5369400	11610	11610	11610	11610	0
254	20241108	142000	5369400	11610	11610	11610	11610	0
255	20241108	141900	5369400	11610	11610	11610	11610	0
256	20241108	141800	5369400	11610	11610	11610	11610	0
257	20241108	141700	5369400	11610	11610	11610	11610	0
258	20241108	141600	5369400	11610	11610	11610	11610	0
259	20241108	141500	5369400	11610	11610	11610	11610	0
260	20241108	141400	5369400	11610	11610	11610	11610	0
261	20241108	141300	5369400	11610	11610	11610	11610	0
262	20241108	141200	5369400	11610	11610	11610	11610	0
263	20241108	141100	5369400	11610	11610	11610	11610	0
264	20241108	141000	5369400	11610	11610	11610	11610	0
265	20241108	140900	5369400	11610	11610	11610	11610	0
266	20241108	140800	5369400	11610	11610	11610	11610	0
267	20241108	140700	5369400	11610	11610	11610	11610	0
268	20241108	140600	5369400	11610	11610	11610	11610	0
269	20241108	140500	5369400	11610	11610	11610	11610	0
270	20241108	140400	5369400	11610	11610	11610	11610	0
271	20241108	140300	5369400	11610	11610	11610	11610	0
272	20241108	140200	5369400	11610	11610	11610	11610	0
273	20241108	140100	5369400	11610	11610	11610	11610	0
274	20241108	140000	5369400	11610	11610	11610	11610	0
275	20241108	135900	5369400	11610	11610	11610	11610	0
276	20241108	135800	5369400	11610	11610	11610	11610	0
277	20241108	135700	5369400	11610	11610	11610	11610	0
278	20241108	135600	5369400	11610	11610	11610	11610	0
279	20241108	135500	5369400	11610	11610	11610	11610	0
280	20241108	135400	5369400	11610	11610	11610	11610	0
281	20241108	135300	5369400	11610	11610	11610	11610	0
282	20241108	135200	5369400	11610	11610	11610	11610	0
283	20241108	135100	5369400	11610	11610	11610	11610	0
284	20241108	135000	5369400	11610	11610	11610	11610	0
285	20241108	134900	5369400	11610	11610	11610	11610	0
286	20241108	134800	5369400	11610	11610	11610	11610	0
287	20241108	134700	5369400	11610	11610	11610	11610	0
288	20241108	134600	5369400	11610	11610	11610	11610	0
289	20241108	134500	5369400	11610	11610	11610	11610	0
290	20241108	134400	5369400	11610	11610	11610	11610	0
291	20241108	134300	5369400	11610	11610	11610	11610	0
292	20241108	134200	5369400	11610	11610	11610	11610	0
293	20241108	134100	5369400	11610	11610	11610	11610	0
294	20241108	134000	5369400	11610	11610	11610	11610	0
295	20241108	133900	5369400	11610	11610	11610	11610	0
296	20241108	133800	5369400	11610	11610	11610	11610	0
297	20241108	133700	5369400	11610	11610	11610	11610	0
298	20241108	133600	5369400	11610	11610	11610	11610	0
299	20241108	133500	5369400	11610	11610	11610	11610	0
300	20241108	133400	5369400	11610	11610	11610	11610	0
301	20241108	133300	5369400	11610	11610	11610	11610	1
302	20241108	133200	5357790	11610	11610	11610	11610	0
303	20241108	133100	5357790	11610	11610	11610	11610	0
304	20241108	133000	5357790	11610	11610	11610	11610	0
305	20241108	132900	5357790	11610	11610	11610	11610	0
306	20241108	132800	5357790	11610	11610	11610	11610	0
307	20241108	132700	5357790	11610	11610	11610	11610	0
308	20241108	132600	5357790	11610	11610	11610	11610	1
309	20241108	132500	5346180	11580	11580	11580	11580	0
310	20241108	132400	5346180	11580	11580	11580	11580	0
311	20241108	132300	5346180	11580	11580	11580	11580	0
312	20241108	132200	5346180	11580	11580	11580	11580	0
313	20241108	132100	5346180	11580	11580	11580	11580	0
314	20241108	132000	5346180	11580	11580	11580	11580	0
315	20241108	131900	5346180	11580	11580	11580	11580	0
316	20241108	131800	5346180	11580	11580	11580	11580	0
317	20241108	131700	5346180	11580	11580	11580	11580	0
318	20241108	131600	5346180	11580	11580	11580	11580	0
319	20241108	131500	5346180	11580	11580	11580	11580	0
320	20241108	131400	5346180	11580	11580	11580	11580	0
321	20241108	131300	5346180	11580	11580	11580	11580	0
322	20241108	131200	5346180	11580	11580	11580	11580	0
323	20241108	131100	5346180	11580	11580	11580	11580	0
324	20241108	131000	5346180	11580	11580	11580	11580	0
325	20241108	130900	5346180	11580	11580	11580	11580	0
326	20241108	130800	5346180	11580	11580	11580	11580	0
327	20241108	130700	5346180	11580	11580	11580	11580	1
328	20241108	130600	5334600	11630	11630	11630	11630	0
329	20241108	130500	5334600	11630	11630	11630	11630	0
330	20241108	130400	5334600	11630	11630	11630	11630	0
331	20241108	130300	5334600	11630	11630	11630	11630	0
332	20241108	130200	5334600	11630	11630	11630	11630	0
333	20241108	130100	5334600	11630	11630	11630	11630	0
334	20241108	130000	5334600	11630	11630	11630	11630	0
335	20241108	125900	5334600	11630	11630	11630	11630	1
336	20241108	125800	5322970	11580	11580	11580	11580	0
337	20241108	125700	5322970	11580	11580	11580	11580	0
338	20241108	125600	5322970	11580	11580	11580	11580	0
339	20241108	125500	5322970	11580	11580	11580	11580	0
340	20241108	125400	5322970	11580	11580	11580	11580	0
341	20241108	125300	5322970	11580	11580	11580	11580	0
342	20241108	125200	5322970	11580	11590	11590	11580	104
343	20241108	125100	4117660	11840	11840	11840	11840	2
344	20241108	125000	4093980	11590	11860	11860	11590	148
345	20241108	124900	2346420	11880	11880	11880	11880	0
346	20241108	124800	2346420	11880	11880	11880	11880	0
347	20241108	124700	2346420	11880	11880	11880	11880	0
348	20241108	124600	2346420	11880	11880	11880	11880	0
349	20241108	124500	2346420	11880	11880	11880	11880	0
350	20241108	124400	2346420	11880	11880	11880	11880	0
351	20241108	124300	2346420	11880	11880	11880	11880	0
352	20241108	124200	2346420	11880	11880	11880	11880	0
353	20241108	124100	2346420	11880	11880	11880	11880	0
354	20241108	124000	2346420	11880	11880	11880	11880	0
355	20241108	123900	2346420	11880	11880	11880	11880	1
356	20241108	123800	2334540	11860	11860	11860	11860	0
357	20241108	123700	2334540	11860	11860	11860	11860	0
358	20241108	123600	2334540	11860	11860	11860	11860	0
359	20241108	123500	2334540	11860	11860	11860	11860	0
360	20241108	123400	2334540	11860	11860	11860	11860	0
361	20241108	123300	2334540	11860	11860	11860	11860	0
362	20241108	123200	2334540	11860	11860	11860	11860	0
363	20241108	123100	2334540	11860	11860	11860	11860	0
364	20241108	123000	2334540	11860	11860	11860	11860	0
365	20241108	122900	2334540	11860	11860	11860	11860	0
366	20241108	122800	2334540	11860	11860	11860	11860	0
367	20241108	122700	2334540	11860	11860	11860	11860	0
368	20241108	122600	2334540	11860	11860	11860	11860	0
369	20241108	122500	2334540	11860	11860	11860	11860	0
370	20241108	122400	2334540	11860	11860	11860	11860	0
371	20241108	122300	2334540	11860	11860	11860	11860	0
372	20241108	122200	2334540	11860	11860	11860	11860	0
373	20241108	122100	2334540	11860	11860	11860	11860	0
374	20241108	122000	2334540	11860	11860	11860	11860	0
375	20241108	121900	2334540	11860	11860	11860	11860	0
376	20241108	121800	2334540	11860	11860	11860	11860	0
377	20241108	121700	2334540	11860	11860	11860	11860	0
378	20241108	121600	2334540	11860	11860	11860	11860	0
379	20241108	121500	2334540	11860	11860	11860	11860	0
380	20241108	121400	2334540	11860	11860	11860	11860	0
381	20241108	121300	2334540	11860	11860	11860	11860	0
382	20241108	121200	2334540	11860	11860	11860	11860	2
383	20241108	121100	2310820	11860	11860	11860	11860	0
384	20241108	121000	2310820	11860	11860	11860	11860	0
385	20241108	120900	2310820	11860	11860	11860	11860	0
386	20241108	120800	2310820	11860	11860	11860	11860	0
387	20241108	120700	2310820	11860	11860	11860	11860	0
388	20241108	120600	2310820	11860	11860	11860	11860	0
389	20241108	120500	2310820	11860	11860	11860	11860	0
390	20241108	120400	2310820	11860	11860	11860	11860	0
391	20241108	120300	2310820	11860	11860	11860	11860	0
392	20241108	120200	2310820	11860	11860	11860	11860	0
393	20241108	120100	2310820	11860	11860	11860	11860	0
394	20241108	120000	2310820	11860	11860	11860	11860	0
395	20241108	115900	2310820	11860	11860	11860	11860	0
396	20241108	115800	2310820	11860	11860	11860	11860	0
397	20241108	115700	2310820	11860	11860	11860	11860	0
398	20241108	115600	2310820	11860	11860	11860	11860	0
399	20241108	115500	2310820	11860	11860	11860	11860	0
400	20241108	115400	2310820	11860	11860	11860	11860	0
401	20241108	115300	2310820	11860	11860	11860	11860	0
402	20241108	115200	2310820	11860	11860	11860	11860	0
403	20241108	115100	2310820	11860	11860	11860	11860	0
404	20241108	115000	2310820	11860	11860	11860	11860	0
405	20241108	114900	2310820	11860	11860	11860	11860	0
406	20241108	114800	2310820	11860	11860	11860	11860	0
407	20241108	114700	2310820	11860	11860	11860	11860	0
408	20241108	114600	2310820	11860	11860	11860	11860	0
409	20241108	114500	2310820	11860	11860	11860	11860	0
410	20241108	114400	2310820	11860	11860	11860	11860	0
411	20241108	114300	2310820	11860	11860	11860	11860	0
412	20241108	114200	2310820	11860	11860	11860	11860	0
413	20241108	114100	2310820	11860	11860	11860	11860	0
414	20241108	114000	2310820	11860	11860	11860	11860	0
415	20241108	113900	2310820	11860	11860	11860	11860	0
416	20241108	113800	2310820	11860	11860	11860	11860	0
417	20241108	113700	2310820	11860	11860	11860	11860	0
418	20241108	113600	2310820	11860	11860	11860	11860	0
419	20241108	113500	2310820	11860	11860	11860	11860	0
420	20241108	113400	2310820	11860	11860	11860	11860	0
421	20241108	113300	2310820	11860	11860	11860	11860	0
422	20241108	113200	2310820	11860	11860	11860	11860	0
423	20241108	113100	2310820	11860	11860	11860	11860	0
424	20241108	113000	2310820	11860	11860	11860	11860	0
425	20241108	112900	2310820	11860	11860	11860	11860	0
426	20241108	112800	2310820	11860	11860	11860	11860	0
427	20241108	112700	2310820	11860	11860	11860	11860	0
428	20241108	112600	2310820	11860	11860	11860	11860	1
429	20241108	112500	2298960	11860	11860	11860	11860	0
430	20241108	112400	2298960	11860	11860	11860	11860	0
431	20241108	112300	2298960	11860	11860	11860	11860	0
432	20241108	112200	2298960	11860	11860	11860	11860	0
433	20241108	112100	2298960	11860	11860	11860	11860	0
434	20241108	112000	2298960	11860	11860	11860	11860	0
435	20241108	111900	2298960	11860	11860	11860	11860	1
436	20241108	111800	2287100	11860	11860	11860	11860	0
437	20241108	111700	2287100	11860	11860	11860	11860	0
438	20241108	111600	2287100	11860	11860	11860	11860	0
439	20241108	111500	2287100	11860	11860	11860	11860	0
440	20241108	111400	2287100	11860	11860	11860	11860	0
441	20241108	111300	2287100	11860	11860	11860	11860	0
442	20241108	111200	2287100	11860	11860	11860	11860	0
443	20241108	111100	2287100	11860	11860	11860	11860	0
444	20241108	111000	2287100	11860	11860	11860	11860	0
445	20241108	110900	2287100	11860	11860	11860	11860	0
446	20241108	110800	2287100	11860	11860	11860	11860	0
447	20241108	110700	2287100	11860	11860	11860	11860	0
448	20241108	110600	2287100	11860	11860	11860	11860	0
449	20241108	110500	2287100	11860	11860	11860	11860	0
450	20241108	110400	2287100	11860	11860	11860	11860	0
451	20241108	110300	2287100	11860	11860	11860	11860	0
452	20241108	110200	2287100	11860	11860	11860	11860	0
453	20241108	110100	2287100	11860	11860	11860	11860	0
454	20241108	110000	2287100	11860	11860	11860	11860	0
455	20241108	105900	2287100	11860	11860	11860	11860	0
456	20241108	105800	2287100	11860	11860	11860	11860	0
457	20241108	105700	2287100	11860	11860	11860	11860	0
458	20241108	105600	2287100	11860	11860	11860	11860	0
459	20241108	105500	2287100	11860	11860	11860	11860	0
460	20241108	105400	2287100	11860	11860	11860	11860	0
461	20241108	105300	2287100	11860	11860	11860	11860	0
462	20241108	105200	2287100	11860	11860	11860	11860	0
463	20241108	105100	2287100	11860	11860	11860	11860	0
464	20241108	105000	2287100	11860	11860	11860	11860	0
465	20241108	104900	2287100	11860	11860	11860	11860	0
466	20241108	104800	2287100	11860	11860	11860	11860	50
467	20241108	104700	1694100	11860	11860	11860	11860	0
468	20241108	104600	1694100	11860	11860	11860	11860	0
469	20241108	104500	1694100	11860	11860	11860	11860	0
470	20241108	104400	1694100	11860	11860	11860	11860	0
471	20241108	104300	1694100	11860	11860	11860	11860	1
472	20241108	104200	1682240	11870	11870	11870	11870	0
473	20241108	104100	1682240	11870	11870	11870	11870	0
474	20241108	104000	1682240	11870	11870	11870	11870	0
475	20241108	103900	1682240	11870	11870	11870	11870	0
476	20241108	103800	1682240	11870	11870	11870	11870	0
477	20241108	103700	1682240	11870	11870	11870	11870	0
478	20241108	103600	1682240	11870	11870	11870	11870	0
479	20241108	103500	1682240	11870	11870	11870	11870	0
480	20241108	103400	1682240	11870	11870	11870	11870	0
481	20241108	103300	1682240	11870	11870	11870	11870	0
482	20241108	103200	1682240	11870	11870	11870	11870	0
483	20241108	103100	1682240	11870	11870	11870	11870	0
484	20241108	103000	1682240	11870	11870	11870	11870	0
485	20241108	102900	1682240	11870	11870	11870	11870	0
486	20241108	102800	1682240	11870	11870	11870	11870	0
487	20241108	102700	1682240	11870	11870	11870	11870	0
488	20241108	102600	1682240	11870	11870	11870	11870	0
489	20241108	102500	1682240	11870	11870	11870	11870	0
490	20241108	102400	1682240	11870	11870	11870	11870	0
491	20241108	102300	1682240	11870	11870	11870	11870	0
492	20241108	102200	1682240	11870	11870	11870	11870	0
493	20241108	102100	1682240	11870	11870	11870	11870	0
494	20241108	102000	1682240	11870	11870	11870	11870	1
495	20241108	101900	1670370	11860	11860	11860	11860	15
496	20241108	101800	1492470	11860	11860	11860	11860	0
497	20241108	101700	1492470	11860	11860	11860	11860	0
498	20241108	101600	1492470	11860	11860	11860	11860	0
499	20241108	101500	1492470	11860	11860	11860	11860	0
500	20241108	101400	1492470	11860	11860	11860	11860	0
501	20241108	101300	1492470	11860	11860	11860	11860	0
502	20241108	101200	1492470	11860	11860	11860	11860	0
503	20241108	101100	1492470	11860	11860	11860	11860	0
504	20241108	101000	1492470	11860	11860	11860	11860	0
505	20241108	100900	1492470	11860	11860	11860	11860	0
506	20241108	100800	1492470	11860	11860	11860	11860	0
507	20241108	100700	1492470	11860	11860	11860	11860	0
508	20241108	100600	1492470	11860	11860	11860	11860	0
509	20241108	100500	1492470	11860	11860	11860	11860	0
510	20241108	100400	1492470	11860	11860	11860	11860	0
511	20241108	100300	1492470	11860	11860	11860	11860	0
512	20241108	100200	1492470	11860	11860	11860	11860	0
513	20241108	100100	1492470	11860	11860	11860	11860	0
514	20241108	100000	1492470	11860	11860	11860	11860	0
515	20241108	095900	1492470	11860	11860	11860	11860	0
516	20241108	095800	1492470	11860	11860	11860	11860	0
517	20241108	095700	1492470	11860	11860	11860	11860	0
518	20241108	095600	1492470	11860	11860	11860	11860	0
519	20241108	095500	1492470	11860	11860	11860	11860	0
520	20241108	095400	1492470	11860	11860	11860	11860	0
521	20241108	095300	1492470	11860	11860	11860	11860	0
522	20241108	095200	1492470	11860	11860	11860	11860	0
523	20241108	095100	1492470	11860	11860	11860	11860	0
524	20241108	095000	1492470	11860	11860	11860	11860	0
525	20241108	094900	1492470	11860	11860	11860	11860	0
526	20241108	094800	1492470	11860	11860	11860	11860	0
527	20241108	094700	1492470	11860	11860	11860	11860	0
528	20241108	094600	1492470	11860	11860	11860	11860	0
529	20241108	094500	1492470	11860	11870	11870	11860	81
530	20241108	094400	531080	11870	11870	11870	11870	5
531	20241108	094300	471730	11930	11930	11930	11930	0
532	20241108	094200	471730	11930	11930	11930	11930	0
533	20241108	094100	471730	11930	11930	11930	11930	0
534	20241108	094000	471730	11930	11930	11930	11930	0
535	20241108	093900	471730	11930	11930	11930	11930	0
536	20241108	093800	471730	11930	11930	11930	11930	0
537	20241108	093700	471730	11930	11930	11930	11930	0
538	20241108	093600	471730	11930	11930	11930	11930	0
539	20241108	093500	471730	11930	11930	11930	11930	0
540	20241108	093400	471730	11930	11930	11930	11930	0
541	20241108	093300	471730	11930	11930	11930	11930	1
542	20241108	093200	459800	11880	11880	11880	11880	0
543	20241108	093100	459800	11880	11880	11880	11880	1
544	20241108	093000	447920	11870	11870	11870	11870	0
545	20241108	092900	447920	11870	11870	11870	11870	0
546	20241108	092800	447920	11870	11870	11870	11870	0
547	20241108	092700	447920	11870	11870	11870	11870	0
548	20241108	092600	447920	11870	11870	11870	11870	0
549	20241108	092500	447920	11870	11870	11870	11870	20
550	20241108	092400	210520	11870	11870	11870	11870	1
551	20241108	092300	198650	11930	11930	11930	11930	0
552	20241108	092200	198650	11930	11930	11930	11930	1
553	20241108	092100	186720	11930	11930	11930	11930	0
554	20241108	092000	186720	11930	11930	11930	11930	0
555	20241108	091900	186720	11930	11930	11930	11930	0
556	20241108	091800	186720	11930	11930	11930	11930	0
557	20241108	091700	186720	11930	11930	11930	11930	1
558	20241108	091600	174790	11870	11870	11870	11870	0
559	20241108	091500	174790	11870	11870	11870	11870	1
560	20241108	091400	162920	11970	11970	11970	11970	0
561	20241108	091300	162920	11970	11970	11970	11970	0
562	20241108	091200	162920	11970	11970	11970	11970	0
563	20241108	091100	162920	11970	11970	11970	11970	0
564	20241108	091000	162920	11970	11970	11970	11970	0
565	20241108	090900	162920	11970	11970	11970	11970	0
566	20241108	090800	162920	11970	11970	11970	11970	0
567	20241108	090700	162920	11970	11970	11970	11970	0
568	20241108	090600	162920	11970	11970	11970	11970	1
569	20241108	090500	150950	11590	11590	11590	11590	4
570	20241108	090400	104590	11950	11950	11950	11950	1
571	20241108	090300	92640	11580	11580	11580	11580	0
572	20241108	090200	92640	11580	11580	11580	11580	0
573	20241108	090100	92640	11580	11580	11580	11580	0
574	20241108	090000	92640	11580	11580	11580	11580	8