KissMeData/000700/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183200	85249660	5030	5030	5030	5030	1144
3	20241112	183100	85249660	5030	5030	5030	5030	0
4	20241112	183000	85249660	5030	5030	5030	5030	0
5	20241112	182900	85249660	5030	5030	5030	5030	0
6	20241112	182800	85249660	5030	5030	5030	5030	0
7	20241112	182700	85249660	5030	5030	5030	5030	0
8	20241112	182600	85249660	5030	5030	5030	5030	0
9	20241112	182500	85249660	5030	5030	5030	5030	0
10	20241112	182400	85249660	5030	5030	5030	5030	0
11	20241112	182300	85249660	5030	5030	5030	5030	0
12	20241112	182200	85249660	5030	5030	5030	5030	0
13	20241112	182100	85249660	5030	5030	5030	5030	0
14	20241112	182000	85249660	5030	5030	5030	5030	0
15	20241112	181900	85249660	5030	5030	5030	5030	0
16	20241112	181800	85249660	5030	5030	5030	5030	0
17	20241112	181700	85249660	5030	5030	5030	5030	0
18	20241112	181600	85249660	5030	5030	5030	5030	0
19	20241112	181500	85249660	5030	5030	5030	5030	0
20	20241112	181400	85249660	5030	5030	5030	5030	0
21	20241112	181300	85249660	5030	5030	5030	5030	0
22	20241112	181200	85249660	5030	5030	5030	5030	0
23	20241112	181100	85249660	5030	5030	5030	5030	0
24	20241112	181000	85249660	5030	5030	5030	5030	0
25	20241112	180900	85249660	5030	5030	5030	5030	0
26	20241112	180800	85249660	5030	5030	5030	5030	0
27	20241112	180700	85249660	5030	5030	5030	5030	0
28	20241112	180600	85249660	5030	5030	5030	5030	0
29	20241112	180500	85249660	5030	5030	5030	5030	0
30	20241112	180400	85249660	5030	5030	5030	5030	0
31	20241112	180300	85249660	5030	5030	5030	5030	0
32	20241112	180200	85249660	5030	5030	5030	5030	1144
33	20241112	180100	85249660	5030	5030	5030	5030	0
34	20241112	180000	85249660	5030	5030	5030	5030	0
35	20241112	175900	85249660	5030	5030	5030	5030	0
36	20241112	175800	85249660	5030	5030	5030	5030	0
37	20241112	175700	85249660	5030	5030	5030	5030	0
38	20241112	175600	85249660	5030	5030	5030	5030	0
39	20241112	175500	85249660	5030	5030	5030	5030	0
40	20241112	175400	85249660	5030	5030	5030	5030	0
41	20241112	175300	85249660	5030	5030	5030	5030	0
42	20241112	175200	85249660	5030	5030	5030	5030	0
43	20241112	175100	85249660	5030	5030	5030	5030	0
44	20241112	175000	85249660	5030	5030	5030	5030	0
45	20241112	174900	85249660	5030	5030	5030	5030	0
46	20241112	174800	85249660	5030	5030	5030	5030	0
47	20241112	174700	85249660	5030	5030	5030	5030	0
48	20241112	174600	85249660	5030	5030	5030	5030	0
49	20241112	174500	85249660	5030	5030	5030	5030	0
50	20241112	174400	85249660	5030	5030	5030	5030	0
51	20241112	174300	85249660	5030	5030	5030	5030	0
52	20241112	174200	85249660	5030	5030	5030	5030	0
53	20241112	174100	85249660	5030	5030	5030	5030	0
54	20241112	174000	85249660	5030	5030	5030	5030	0
55	20241112	173900	85249660	5030	5030	5030	5030	0
56	20241112	173800	85249660	5030	5030	5030	5030	0
57	20241112	173700	85249660	5030	5030	5030	5030	0
58	20241112	173600	85249660	5030	5030	5030	5030	0
59	20241112	173500	85249660	5030	5030	5030	5030	0
60	20241112	173400	85249660	5030	5030	5030	5030	0
61	20241112	173300	85249660	5030	5030	5030	5030	0
62	20241112	173200	85249660	5030	5030	5030	5030	1144
63	20241112	173100	85249660	5030	5030	5030	5030	0
64	20241112	173000	85249660	5030	5030	5030	5030	0
65	20241112	172900	85249660	5030	5030	5030	5030	0
66	20241112	172800	85249660	5030	5030	5030	5030	0
67	20241112	172700	85249660	5030	5030	5030	5030	0
68	20241112	172600	85249660	5030	5030	5030	5030	0
69	20241112	172500	85249660	5030	5030	5030	5030	0
70	20241112	172400	85249660	5030	5030	5030	5030	0
71	20241112	172300	85249660	5030	5030	5030	5030	0
72	20241112	172200	85249660	5030	5030	5030	5030	0
73	20241112	172100	85249660	5030	5030	5030	5030	0
74	20241112	172000	85249660	5030	5030	5030	5030	0
75	20241112	171900	85249660	5030	5030	5030	5030	0
76	20241112	171800	85249660	5030	5030	5030	5030	0
77	20241112	171700	85249660	5030	5030	5030	5030	0
78	20241112	171600	85249660	5030	5030	5030	5030	0
79	20241112	171500	85249660	5030	5030	5030	5030	0
80	20241112	171400	85249660	5030	5030	5030	5030	0
81	20241112	171300	85249660	5030	5030	5030	5030	0
82	20241112	171200	85249660	5030	5030	5030	5030	0
83	20241112	171100	85249660	5030	5030	5030	5030	0
84	20241112	171000	85249660	5030	5030	5030	5030	0
85	20241112	170900	85249660	5030	5030	5030	5030	0
86	20241112	170800	85249660	5030	5030	5030	5030	0
87	20241112	170700	85249660	5030	5030	5030	5030	0
88	20241112	170600	85249660	5030	5030	5030	5030	0
89	20241112	170500	85249660	5030	5030	5030	5030	0
90	20241112	170400	85249660	5030	5030	5030	5030	0
91	20241112	170300	85249660	5030	5030	5030	5030	0
92	20241112	170200	85249660	5030	5030	5030	5030	1144
93	20241112	170100	85249660	5030	5030	5030	5030	0
94	20241112	170000	85249660	5030	5030	5030	5030	0
95	20241112	165900	85249660	5030	5030	5030	5030	0
96	20241112	165800	85249660	5030	5030	5030	5030	0
97	20241112	165700	85249660	5030	5030	5030	5030	0
98	20241112	165600	85249660	5030	5030	5030	5030	0
99	20241112	165500	85249660	5030	5030	5030	5030	0
100	20241112	165400	85249660	5030	5030	5030	5030	0
101	20241112	165300	85249660	5030	5030	5030	5030	0
102	20241112	165200	85249660	5030	5030	5030	5030	0
103	20241112	165100	85249660	5030	5030	5030	5030	0
104	20241112	165000	85249660	5030	5030	5030	5030	0
105	20241112	164900	85249660	5030	5030	5030	5030	0
106	20241112	164800	85249660	5030	5030	5030	5030	0
107	20241112	164700	85249660	5030	5030	5030	5030	0
108	20241112	164600	85249660	5030	5030	5030	5030	0
109	20241112	164500	85249660	5030	5030	5030	5030	0
110	20241112	164400	85249660	5030	5030	5030	5030	0
111	20241112	164300	85249660	5030	5030	5030	5030	0
112	20241112	164200	85249660	5030	5030	5030	5030	0
113	20241112	164100	85249660	5030	5030	5030	5030	0
114	20241112	164000	85249660	5030	5030	5030	5030	0
115	20241112	163900	85249660	5030	5030	5030	5030	0
116	20241112	163800	85249660	5030	5030	5030	5030	0
117	20241112	163700	85249660	5030	5030	5030	5030	0
118	20241112	163600	85249660	5030	5030	5030	5030	0
119	20241112	163500	85249660	5030	5030	5030	5030	0
120	20241112	163400	85249660	5030	5030	5030	5030	0
121	20241112	163300	85249660	5030	5030	5030	5030	0
122	20241112	163200	85249660	5030	5030	5030	5030	1144
123	20241112	163100	85249660	5030	5030	5030	5030	0
124	20241112	163000	85249660	5030	5030	5030	5030	0
125	20241112	162900	85249660	5030	5030	5030	5030	0
126	20241112	162800	85249660	5030	5030	5030	5030	0
127	20241112	162700	85249660	5030	5030	5030	5030	0
128	20241112	162600	85249660	5030	5030	5030	5030	0
129	20241112	162500	85249660	5030	5030	5030	5030	0
130	20241112	162400	85249660	5030	5030	5030	5030	0
131	20241112	162300	85249660	5030	5030	5030	5030	0
132	20241112	162200	85249660	5030	5030	5030	5030	0
133	20241112	162100	85249660	5030	5030	5030	5030	0
134	20241112	162000	85249660	5030	5030	5030	5030	0
135	20241112	161900	85249660	5030	5030	5030	5030	0
136	20241112	161800	85249660	5030	5030	5030	5030	0
137	20241112	161700	85249660	5030	5030	5030	5030	0
138	20241112	161600	85249660	5030	5030	5030	5030	0
139	20241112	161500	85249660	5030	5030	5030	5030	0
140	20241112	161400	85249660	5030	5030	5030	5030	0
141	20241112	161300	85249660	5030	5030	5030	5030	0
142	20241112	161200	85249660	5030	5030	5030	5030	0
143	20241112	161100	85249660	5030	5030	5030	5030	0
144	20241112	161000	85249660	5030	5030	5030	5030	0
145	20241112	160900	85249660	5030	5030	5030	5030	0
146	20241112	160800	85249660	5030	5030	5030	5030	0
147	20241112	160700	85249660	5030	5030	5030	5030	0
148	20241112	160600	85249660	5030	5030	5030	5030	0
149	20241112	160500	85249660	5030	5030	5030	5030	0
150	20241112	160400	85249660	5030	5030	5030	5030	0
151	20241112	160300	85249660	5030	5030	5030	5030	0
152	20241112	160200	85249660	5030	5030	5030	5030	1144
153	20241112	160100	85249660	5030	5030	5030	5030	0
154	20241112	160000	85249660	5030	5030	5030	5030	0
155	20241112	155900	85249660	5030	5030	5030	5030	0
156	20241112	155800	85249660	5030	5030	5030	5030	0
157	20241112	155700	85249660	5030	5030	5030	5030	0
158	20241112	155600	85249660	5030	5030	5030	5030	0
159	20241112	155500	85249660	5030	5030	5030	5030	0
160	20241112	155400	85249660	5030	5030	5030	5030	0
161	20241112	155300	85249660	5030	5030	5030	5030	0
162	20241112	155200	85249660	5030	5030	5030	5030	0
163	20241112	155100	85249660	5030	5030	5030	5030	0
164	20241112	155000	85249660	5030	5030	5030	5030	0
165	20241112	154900	85249660	5030	5030	5030	5030	0
166	20241112	154800	85249660	5030	5030	5030	5030	0
167	20241112	154700	85249660	5030	5030	5030	5030	0
168	20241112	154600	85249660	5030	5030	5030	5030	0
169	20241112	154500	85249660	5030	5030	5030	5030	0
170	20241112	154400	85249660	5030	5030	5030	5030	0
171	20241112	154300	85249660	5030	5030	5030	5030	0
172	20241112	154200	85249660	5030	5030	5030	5030	0
173	20241112	154100	85249660	5030	5030	5030	5030	0
174	20241112	154000	85249660	5030	5030	5030	5030	0
175	20241112	153900	85249660	5030	5030	5030	5030	0
176	20241112	153800	85249660	5030	5030	5030	5030	0
177	20241112	153700	85249660	5030	5030	5030	5030	0
178	20241112	153600	85249660	5030	5030	5030	5030	0
179	20241112	153500	85249660	5030	5030	5030	5030	0
180	20241112	153400	85249660	5030	5030	5030	5030	0
181	20241112	153300	85249660	5030	5030	5030	5030	0
182	20241112	153200	85249660	5030	5030	5030	5030	1144
183	20241112	153100	85249660	5030	5030	5030	5030	0
184	20241112	153000	85249660	5030	5030	5030	5030	1144
185	20241112	152900	79495340	5030	5030	5030	5030	0
186	20241112	152800	79495340	5030	5030	5030	5030	0
187	20241112	152700	79495340	5030	5030	5030	5030	0
188	20241112	152600	79495340	5030	5030	5030	5030	0
189	20241112	152500	79495340	5030	5030	5030	5030	0
190	20241112	152400	79495340	5030	5030	5030	5030	0
191	20241112	152300	79495340	5030	5030	5030	5030	0
192	20241112	152200	79495340	5030	5030	5030	5030	0
193	20241112	152100	79495340	5030	5030	5030	5030	0
194	20241112	152000	79495340	5030	5030	5030	5030	0
195	20241112	151900	79495340	5030	5020	5030	5020	31
196	20241112	151800	79339710	5030	5030	5030	5030	1
197	20241112	151700	79334680	5030	5030	5030	5030	5
198	20241112	151600	79309530	5020	5020	5020	5020	2
199	20241112	151500	79299490	5020	5020	5020	5020	78
200	20241112	151400	78907930	5030	5030	5030	5030	1
201	20241112	151300	78902900	5020	5020	5020	5020	4
202	20241112	151200	78882820	5030	5030	5030	5030	0
203	20241112	151100	78882820	5030	5030	5030	5030	0
204	20241112	151000	78882820	5030	5030	5030	5030	0
205	20241112	150900	78882820	5030	5030	5030	5030	0
206	20241112	150800	78882820	5030	5030	5030	5030	10
207	20241112	150700	78832520	5030	5020	5030	5020	8
208	20241112	150600	78792350	5030	5030	5030	5030	0
209	20241112	150500	78792350	5030	5030	5030	5030	1
210	20241112	150400	78787320	5020	5020	5020	5020	79
211	20241112	150300	78390740	5030	5030	5030	5030	0
212	20241112	150200	78390740	5030	5030	5030	5030	0
213	20241112	150100	78390740	5030	5030	5030	5030	0
214	20241112	150000	78390740	5030	5030	5030	5030	0
215	20241112	145900	78390740	5030	5030	5030	5030	1
216	20241112	145800	78385710	5020	5020	5020	5020	0
217	20241112	145700	78385710	5020	5020	5020	5020	124
218	20241112	145600	77763230	5030	5030	5030	5030	1
219	20241112	145500	77758200	5020	5020	5020	5020	0
220	20241112	145400	77758200	5020	5020	5020	5020	15
221	20241112	145300	77682900	5030	5030	5030	5030	0
222	20241112	145200	77682900	5030	5030	5030	5030	0
223	20241112	145100	77682900	5030	5030	5030	5030	5
224	20241112	145000	77657750	5030	5030	5030	5030	0
225	20241112	144900	77657750	5030	5030	5030	5030	0
226	20241112	144800	77657750	5030	5030	5030	5030	0
227	20241112	144700	77657750	5030	5030	5030	5030	0
228	20241112	144600	77657750	5030	5030	5030	5030	0
229	20241112	144500	77657750	5030	5030	5030	5030	1
230	20241112	144400	77652720	5020	5020	5020	5020	0
231	20241112	144300	77652720	5020	5020	5020	5020	0
232	20241112	144200	77652720	5020	5020	5020	5020	0
233	20241112	144100	77652720	5020	5020	5020	5020	68
234	20241112	144000	77311360	5020	5020	5020	5020	0
235	20241112	143900	77311360	5020	5020	5020	5020	0
236	20241112	143800	77311360	5020	5020	5020	5020	0
237	20241112	143700	77311360	5020	5040	5040	5020	20
238	20241112	143600	77210940	5030	5030	5030	5030	0
239	20241112	143500	77210940	5030	5030	5030	5030	0
240	20241112	143400	77210940	5030	5030	5030	5030	0
241	20241112	143300	77210940	5030	5030	5030	5030	0
242	20241112	143200	77210940	5030	5030	5030	5030	0
243	20241112	143100	77210940	5030	5030	5030	5030	0
244	20241112	143000	77210940	5030	5030	5030	5030	1
245	20241112	142900	77205910	5030	5030	5030	5030	0
246	20241112	142800	77205910	5030	5030	5030	5030	0
247	20241112	142700	77205910	5030	5030	5030	5030	0
248	20241112	142600	77205910	5030	5030	5030	5030	0
249	20241112	142500	77205910	5030	5030	5030	5030	0
250	20241112	142400	77205910	5030	5030	5030	5030	0
251	20241112	142300	77205910	5030	5030	5030	5030	0
252	20241112	142200	77205910	5030	5030	5030	5030	5
253	20241112	142100	77180760	5020	5020	5020	5020	0
254	20241112	142000	77180760	5020	5020	5020	5020	0
255	20241112	141900	77180760	5020	5020	5020	5020	0
256	20241112	141800	77180760	5020	5020	5020	5020	0
257	20241112	141700	77180760	5020	5020	5020	5020	0
258	20241112	141600	77180760	5020	5020	5020	5020	0
259	20241112	141500	77180760	5020	5020	5020	5020	0
260	20241112	141400	77180760	5020	5020	5020	5020	0
261	20241112	141300	77180760	5020	5020	5020	5020	0
262	20241112	141200	77180760	5020	5020	5020	5020	0
263	20241112	141100	77180760	5020	5020	5020	5020	0
264	20241112	141000	77180760	5020	5020	5020	5020	0
265	20241112	140900	77180760	5020	5020	5020	5020	0
266	20241112	140800	77180760	5020	5020	5020	5020	0
267	20241112	140700	77180760	5020	5020	5020	5020	0
268	20241112	140600	77180760	5020	5020	5020	5020	0
269	20241112	140500	77180760	5020	5020	5020	5020	0
270	20241112	140400	77180760	5020	5020	5020	5020	0
271	20241112	140300	77180760	5020	5020	5020	5020	68
272	20241112	140200	76839400	5030	5040	5040	5030	6
273	20241112	140100	76809210	5020	5020	5020	5020	0
274	20241112	140000	76809210	5020	5030	5030	5020	6
275	20241112	135900	76779040	5030	5030	5030	5030	1
276	20241112	135800	76774010	5020	5020	5020	5020	0
277	20241112	135700	76774010	5020	5020	5020	5020	10
278	20241112	135600	76723810	5020	5020	5020	5020	0
279	20241112	135500	76723810	5020	5020	5020	5020	0
280	20241112	135400	76723810	5020	5020	5020	5020	40
281	20241112	135300	76523010	5020	5020	5020	5020	0
282	20241112	135200	76523010	5020	5020	5020	5020	0
283	20241112	135100	76523010	5020	5020	5020	5020	0
284	20241112	135000	76523010	5020	5020	5020	5020	0
285	20241112	134900	76523010	5020	5020	5020	5020	0
286	20241112	134800	76523010	5020	5020	5020	5020	0
287	20241112	134700	76523010	5020	5020	5020	5020	0
288	20241112	134600	76523010	5020	5020	5020	5020	0
289	20241112	134500	76523010	5020	5020	5020	5020	0
290	20241112	134400	76523010	5020	5020	5020	5020	30
291	20241112	134300	76372410	5020	5020	5020	5020	95
292	20241112	134200	75895510	5030	5030	5030	5030	1
293	20241112	134100	75890480	5040	5040	5040	5040	0
294	20241112	134000	75890480	5040	5040	5040	5040	0
295	20241112	133900	75890480	5040	5040	5040	5040	0
296	20241112	133800	75890480	5040	5040	5040	5040	0
297	20241112	133700	75890480	5040	5040	5040	5040	0
298	20241112	133600	75890480	5040	5040	5040	5040	0
299	20241112	133500	75890480	5040	5040	5040	5040	2
300	20241112	133400	75880400	5040	5040	5040	5040	0
301	20241112	133300	75880400	5040	5040	5040	5040	160
302	20241112	133200	75074000	5040	5040	5040	5040	1
303	20241112	133100	75068960	5030	5030	5030	5030	0
304	20241112	133000	75068960	5030	5030	5030	5030	0
305	20241112	132900	75068960	5030	5030	5030	5030	0
306	20241112	132800	75068960	5030	5030	5030	5030	100
307	20241112	132700	74565960	5030	5030	5030	5030	136
308	20241112	132600	73881880	5030	5030	5030	5030	0
309	20241112	132500	73881880	5030	5030	5030	5030	6
310	20241112	132400	73851700	5030	5030	5030	5030	0
311	20241112	132300	73851700	5030	5030	5030	5030	0
312	20241112	132200	73851700	5030	5030	5030	5030	0
313	20241112	132100	73851700	5030	5030	5030	5030	0
314	20241112	132000	73851700	5030	5030	5030	5030	0
315	20241112	131900	73851700	5030	5030	5030	5030	1
316	20241112	131800	73846670	5020	5020	5020	5020	0
317	20241112	131700	73846670	5020	5030	5040	5020	1190
318	20241112	131600	67865770	5030	5030	5030	5030	0
319	20241112	131500	67865770	5030	5030	5030	5030	0
320	20241112	131400	67865770	5030	5030	5030	5030	0
321	20241112	131300	67865770	5030	5030	5030	5030	0
322	20241112	131200	67865770	5030	5030	5030	5030	0
323	20241112	131100	67865770	5030	5030	5030	5030	0
324	20241112	131000	67865770	5030	5030	5030	5030	0
325	20241112	130900	67865770	5030	5030	5030	5030	0
326	20241112	130800	67865770	5030	5030	5030	5030	0
327	20241112	130700	67865770	5030	5030	5030	5030	0
328	20241112	130600	67865770	5030	5030	5030	5030	0
329	20241112	130500	67865770	5030	5030	5030	5030	0
330	20241112	130400	67865770	5030	5030	5030	5030	0
331	20241112	130300	67865770	5030	5030	5030	5030	0
332	20241112	130200	67865770	5030	5030	5030	5030	1
333	20241112	130100	67860740	5030	5030	5030	5030	0
334	20241112	130000	67860740	5030	5030	5030	5030	0
335	20241112	125900	67860740	5030	5030	5030	5030	0
336	20241112	125800	67860740	5030	5030	5030	5030	0
337	20241112	125700	67860740	5030	5030	5030	5030	0
338	20241112	125600	67860740	5030	5030	5030	5030	0
339	20241112	125500	67860740	5030	5030	5030	5030	0
340	20241112	125400	67860740	5030	5030	5030	5030	1
341	20241112	125300	67855710	5040	5040	5040	5040	1
342	20241112	125200	67850670	5030	5030	5030	5030	0
343	20241112	125100	67850670	5030	5030	5030	5030	0
344	20241112	125000	67850670	5030	5030	5030	5030	0
345	20241112	124900	67850670	5030	5030	5030	5030	0
346	20241112	124800	67850670	5030	5030	5030	5030	0
347	20241112	124700	67850670	5030	5030	5030	5030	0
348	20241112	124600	67850670	5030	5030	5030	5030	0
349	20241112	124500	67850670	5030	5030	5030	5030	0
350	20241112	124400	67850670	5030	5030	5030	5030	0
351	20241112	124300	67850670	5030	5030	5030	5030	0
352	20241112	124200	67850670	5030	5030	5030	5030	17
353	20241112	124100	67765160	5040	5040	5040	5040	0
354	20241112	124000	67765160	5040	5030	5040	5030	348
355	20241112	123900	66014710	5030	5030	5030	5030	1000
356	20241112	123800	60984710	5030	5030	5030	5030	0
357	20241112	123700	60984710	5030	5030	5030	5030	0
358	20241112	123600	60984710	5030	5030	5030	5030	0
359	20241112	123500	60984710	5030	5030	5030	5030	0
360	20241112	123400	60984710	5030	5030	5030	5030	0
361	20241112	123300	60984710	5030	5030	5030	5030	1
362	20241112	123200	60979680	5020	5020	5020	5020	0
363	20241112	123100	60979680	5020	5020	5020	5020	0
364	20241112	123000	60979680	5020	5020	5020	5020	0
365	20241112	122900	60979680	5020	5020	5020	5020	0
366	20241112	122800	60979680	5020	5020	5020	5020	0
367	20241112	122700	60979680	5020	5020	5020	5020	0
368	20241112	122600	60979680	5020	5020	5020	5020	0
369	20241112	122500	60979680	5020	5020	5020	5020	0
370	20241112	122400	60979680	5020	5020	5020	5020	0
371	20241112	122300	60979680	5020	5020	5020	5020	0
372	20241112	122200	60979680	5020	5020	5020	5020	0
373	20241112	122100	60979680	5020	5020	5020	5020	0
374	20241112	122000	60979680	5020	5020	5020	5020	20
375	20241112	121900	60879280	5030	5030	5030	5030	0
376	20241112	121800	60879280	5030	5030	5030	5030	0
377	20241112	121700	60879280	5030	5030	5030	5030	0
378	20241112	121600	60879280	5030	5030	5030	5030	0
379	20241112	121500	60879280	5030	5020	5030	5020	1025
380	20241112	121400	55733530	5030	5030	5030	5030	0
381	20241112	121300	55733530	5030	5030	5030	5030	57
382	20241112	121200	55446820	5030	5030	5030	5030	0
383	20241112	121100	55446820	5030	5030	5030	5030	0
384	20241112	121000	55446820	5030	5030	5030	5030	0
385	20241112	120900	55446820	5030	5030	5030	5030	3001
386	20241112	120800	40351790	5030	5040	5040	5030	2187
387	20241112	120700	29332870	5050	5050	5050	5050	0
388	20241112	120600	29332870	5050	5050	5050	5050	0
389	20241112	120500	29332870	5050	5050	5050	5050	0
390	20241112	120400	29332870	5050	5050	5050	5050	0
391	20241112	120300	29332870	5050	5050	5050	5050	0
392	20241112	120200	29332870	5050	5050	5050	5050	0
393	20241112	120100	29332870	5050	5050	5050	5050	0
394	20241112	120000	29332870	5050	5050	5050	5050	1
395	20241112	115900	29327820	5050	5050	5050	5050	0
396	20241112	115800	29327820	5050	5050	5050	5050	0
397	20241112	115700	29327820	5050	5050	5050	5050	0
398	20241112	115600	29327820	5050	5050	5050	5050	0
399	20241112	115500	29327820	5050	5050	5050	5050	0
400	20241112	115400	29327820	5050	5050	5050	5050	1
401	20241112	115300	29322770	5040	5040	5040	5040	0
402	20241112	115200	29322770	5040	5040	5040	5040	0
403	20241112	115100	29322770	5040	5040	5040	5040	0
404	20241112	115000	29322770	5040	5040	5040	5040	0
405	20241112	114900	29322770	5040	5040	5040	5040	0
406	20241112	114800	29322770	5040	5040	5040	5040	0
407	20241112	114700	29322770	5040	5040	5040	5040	0
408	20241112	114600	29322770	5040	5040	5040	5040	0
409	20241112	114500	29322770	5040	5040	5040	5040	0
410	20241112	114400	29322770	5040	5040	5040	5040	0
411	20241112	114300	29322770	5040	5040	5040	5040	0
412	20241112	114200	29322770	5040	5040	5040	5040	0
413	20241112	114100	29322770	5040	5040	5040	5040	1
414	20241112	114000	29317730	5050	5050	5050	5050	0
415	20241112	113900	29317730	5050	5050	5050	5050	0
416	20241112	113800	29317730	5050	5050	5050	5050	0
417	20241112	113700	29317730	5050	5050	5050	5050	0
418	20241112	113600	29317730	5050	5050	5050	5050	0
419	20241112	113500	29317730	5050	5050	5050	5050	0
420	20241112	113400	29317730	5050	5050	5050	5050	0
421	20241112	113300	29317730	5050	5050	5050	5050	1
422	20241112	113200	29312680	5050	5050	5050	5050	0
423	20241112	113100	29312680	5050	5050	5050	5050	1
424	20241112	113000	29307630	5040	5040	5040	5040	0
425	20241112	112900	29307630	5040	5040	5040	5040	0
426	20241112	112800	29307630	5040	5040	5040	5040	0
427	20241112	112700	29307630	5040	5040	5040	5040	0
428	20241112	112600	29307630	5040	5040	5040	5040	0
429	20241112	112500	29307630	5040	5040	5040	5040	0
430	20241112	112400	29307630	5040	5040	5040	5040	0
431	20241112	112300	29307630	5040	5040	5040	5040	0
432	20241112	112200	29307630	5040	5040	5040	5040	0
433	20241112	112100	29307630	5040	5040	5040	5040	0
434	20241112	112000	29307630	5040	5040	5040	5040	0
435	20241112	111900	29307630	5040	5040	5040	5040	5
436	20241112	111800	29282430	5040	5040	5040	5040	187
437	20241112	111700	28339950	5040	5040	5040	5040	0
438	20241112	111600	28339950	5040	5040	5040	5040	0
439	20241112	111500	28339950	5040	5040	5040	5040	0
440	20241112	111400	28339950	5040	5040	5040	5040	0
441	20241112	111300	28339950	5040	5040	5040	5040	0
442	20241112	111200	28339950	5040	5040	5040	5040	0
443	20241112	111100	28339950	5040	5040	5040	5040	0
444	20241112	111000	28339950	5040	5040	5040	5040	0
445	20241112	110900	28339950	5040	5040	5040	5040	0
446	20241112	110800	28339950	5040	5040	5040	5040	0
447	20241112	110700	28339950	5040	5040	5040	5040	1
448	20241112	110600	28334910	5030	5030	5030	5030	0
449	20241112	110500	28334910	5030	5030	5030	5030	1
450	20241112	110400	28329880	5040	5040	5040	5040	0
451	20241112	110300	28329880	5040	5040	5040	5040	10
452	20241112	110200	28279480	5040	5040	5040	5040	0
453	20241112	110100	28279480	5040	5040	5040	5040	0
454	20241112	110000	28279480	5040	5040	5040	5040	0
455	20241112	105900	28279480	5040	5040	5040	5040	0
456	20241112	105800	28279480	5040	5040	5040	5040	0
457	20241112	105700	28279480	5040	5040	5040	5040	4
458	20241112	105600	28259320	5040	5040	5040	5040	0
459	20241112	105500	28259320	5040	5040	5040	5040	0
460	20241112	105400	28259320	5040	5040	5040	5040	6
461	20241112	105300	28229080	5040	5040	5040	5040	0
462	20241112	105200	28229080	5040	5040	5040	5040	0
463	20241112	105100	28229080	5040	5040	5040	5040	0
464	20241112	105000	28229080	5040	5040	5040	5040	0
465	20241112	104900	28229080	5040	5040	5040	5040	0
466	20241112	104800	28229080	5040	5040	5040	5040	0
467	20241112	104700	28229080	5040	5040	5040	5040	0
468	20241112	104600	28229080	5040	5040	5040	5040	0
469	20241112	104500	28229080	5040	5040	5040	5040	0
470	20241112	104400	28229080	5040	5040	5040	5040	0
471	20241112	104300	28229080	5040	5040	5040	5040	0
472	20241112	104200	28229080	5040	5040	5040	5040	0
473	20241112	104100	28229080	5040	5040	5040	5040	0
474	20241112	104000	28229080	5040	5040	5040	5040	0
475	20241112	103900	28229080	5040	5040	5040	5040	0
476	20241112	103800	28229080	5040	5040	5040	5040	50
477	20241112	103700	27977080	5030	5030	5030	5030	0
478	20241112	103600	27977080	5030	5030	5030	5030	0
479	20241112	103500	27977080	5030	5040	5040	5030	17
480	20241112	103400	27891470	5020	5020	5020	5020	0
481	20241112	103300	27891470	5020	5020	5020	5020	0
482	20241112	103200	27891470	5020	5020	5020	5020	0
483	20241112	103100	27891470	5020	5020	5020	5020	0
484	20241112	103000	27891470	5020	5020	5020	5020	0
485	20241112	102900	27891470	5020	5020	5020	5020	0
486	20241112	102800	27891470	5020	5020	5020	5020	0
487	20241112	102700	27891470	5020	5020	5020	5020	0
488	20241112	102600	27891470	5020	5020	5020	5020	0
489	20241112	102500	27891470	5020	5020	5020	5020	0
490	20241112	102400	27891470	5020	5020	5020	5020	0
491	20241112	102300	27891470	5020	5020	5020	5020	0
492	20241112	102200	27891470	5020	5020	5020	5020	0
493	20241112	102100	27891470	5020	5020	5020	5020	0
494	20241112	102000	27891470	5020	5020	5020	5020	0
495	20241112	101900	27891470	5020	5020	5020	5020	0
496	20241112	101800	27891470	5020	5020	5020	5020	0
497	20241112	101700	27891470	5020	5020	5020	5020	0
498	20241112	101600	27891470	5020	5020	5020	5020	0
499	20241112	101500	27891470	5020	5020	5020	5020	0
500	20241112	101400	27891470	5020	5020	5020	5020	0
501	20241112	101300	27891470	5020	5020	5020	5020	0
502	20241112	101200	27891470	5020	5020	5020	5020	400
503	20241112	101100	25883470	5030	5030	5030	5030	100
504	20241112	101000	25380470	5020	5020	5020	5020	0
505	20241112	100900	25380470	5020	5020	5020	5020	815
506	20241112	100800	21289170	5010	5010	5010	5010	0
507	20241112	100700	21289170	5010	5010	5010	5010	0
508	20241112	100600	21289170	5010	5010	5010	5010	0
509	20241112	100500	21289170	5010	5010	5010	5010	0
510	20241112	100400	21289170	5010	5010	5010	5010	603
511	20241112	100300	18268140	5020	5020	5020	5020	0
512	20241112	100200	18268140	5020	5020	5020	5020	4
513	20241112	100100	18248060	5040	5040	5040	5040	0
514	20241112	100000	18248060	5040	5040	5040	5040	0
515	20241112	095900	18248060	5040	5040	5040	5040	9
516	20241112	095800	18202700	5030	5030	5030	5030	200
517	20241112	095700	17196700	5030	5030	5030	5030	79
518	20241112	095600	16799330	5020	5020	5020	5020	0
519	20241112	095500	16799330	5020	5020	5020	5020	6
520	20241112	095400	16769210	5020	5020	5020	5020	10
521	20241112	095300	16719010	5020	5020	5020	5020	256
522	20241112	095200	15433890	5020	5000	5020	5000	587
523	20241112	095100	12489120	5000	5000	5000	5000	50
524	20241112	095000	12239120	5000	5020	5020	5000	66
525	20241112	094900	11908900	5010	5010	5010	5010	0
526	20241112	094800	11908900	5010	5010	5010	5010	0
527	20241112	094700	11908900	5010	5010	5010	5000	378
528	20241112	094600	10015780	5010	5010	5010	5010	38
529	20241112	094500	9825400	5020	5020	5020	5020	26
530	20241112	094400	9694880	5010	5010	5010	5010	0
531	20241112	094300	9694880	5010	5010	5010	5010	4
532	20241112	094200	9674840	5020	5010	5020	5010	27
533	20241112	094100	9539320	5010	5010	5010	5010	12
534	20241112	094000	9479200	5010	5010	5010	5010	0
535	20241112	093900	9479200	5010	5010	5010	5010	0
536	20241112	093800	9479200	5010	5010	5010	5010	0
537	20241112	093700	9479200	5010	5010	5010	5010	100
538	20241112	093600	8978200	5020	5030	5030	5020	35
539	20241112	093500	8802400	5030	5030	5030	5030	0
540	20241112	093400	8802400	5030	5030	5030	5030	11
541	20241112	093300	8747070	5030	5030	5030	5030	0
542	20241112	093200	8747070	5030	5020	5030	5020	73
543	20241112	093100	8380600	5020	5030	5030	5020	84
544	20241112	093000	7958890	5030	5030	5030	5030	1
545	20241112	092900	7953860	5030	5030	5030	5030	1
546	20241112	092800	7948830	5030	5030	5030	5030	2
547	20241112	092700	7938770	5030	5030	5030	5030	0
548	20241112	092600	7938770	5030	5030	5030	5030	0
549	20241112	092500	7938770	5030	5030	5030	5030	0
550	20241112	092400	7938770	5030	5030	5030	5030	1
551	20241112	092300	7933740	5020	5020	5030	5020	311
552	20241112	092200	6372420	5030	5030	5030	5030	9
553	20241112	092100	6327150	5030	5030	5030	5030	9
554	20241112	092000	6281880	5030	5030	5030	5020	14
555	20241112	091900	6211560	5030	5030	5030	5030	1
556	20241112	091800	6206530	5030	5030	5030	5030	30
557	20241112	091700	6055630	5030	5030	5030	5030	472
558	20241112	091600	3681470	5020	5030	5030	5020	9
559	20241112	091500	3636210	5020	5030	5030	5020	231
560	20241112	091400	2474320	5050	5050	5050	5050	0
561	20241112	091300	2474320	5050	5050	5050	5050	0
562	20241112	091200	2474320	5050	5050	5050	5050	1
563	20241112	091100	2469270	5030	5030	5030	5030	0
564	20241112	091000	2469270	5030	5030	5030	5030	0
565	20241112	090900	2469270	5030	5030	5030	5030	0
566	20241112	090800	2469270	5030	5030	5030	5030	17
567	20241112	090700	2383760	5030	5030	5030	5030	0
568	20241112	090600	2383760	5030	5040	5040	5030	313
569	20241112	090500	806680	5050	5050	5050	5050	2
570	20241112	090400	796580	5040	5040	5040	5040	0
571	20241112	090300	796580	5040	5040	5040	5040	0
572	20241112	090200	796580	5040	5040	5040	5040	101
573	20241112	090100	287540	5030	5040	5040	5030	32
574	20241112	090000	126290	5050	5060	5060	5050	25