KissMeData/003650/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184000	56936000	89900	89900	89900	89900	191
3	20241113	183900	56936000	89900	89900	89900	89900	0
4	20241113	183800	56936000	89900	89900	89900	89900	0
5	20241113	183700	56936000	89900	89900	89900	89900	0
6	20241113	183600	56936000	89900	89900	89900	89900	0
7	20241113	183500	56936000	89900	89900	89900	89900	0
8	20241113	183400	56936000	89900	89900	89900	89900	0
9	20241113	183300	56936000	89900	89900	89900	89900	0
10	20241113	183200	56936000	89900	89900	89900	89900	0
11	20241113	183100	56936000	89900	89900	89900	89900	0
12	20241113	183000	56936000	89900	89900	89900	89900	0
13	20241113	182900	56936000	89900	89900	89900	89900	0
14	20241113	182800	56936000	89900	89900	89900	89900	0
15	20241113	182700	56936000	89900	89900	89900	89900	0
16	20241113	182600	56936000	89900	89900	89900	89900	0
17	20241113	182500	56936000	89900	89900	89900	89900	0
18	20241113	182400	56936000	89900	89900	89900	89900	0
19	20241113	182300	56936000	89900	89900	89900	89900	0
20	20241113	182200	56936000	89900	89900	89900	89900	0
21	20241113	182100	56936000	89900	89900	89900	89900	0
22	20241113	182000	56936000	89900	89900	89900	89900	0
23	20241113	181900	56936000	89900	89900	89900	89900	0
24	20241113	181800	56936000	89900	89900	89900	89900	0
25	20241113	181700	56936000	89900	89900	89900	89900	0
26	20241113	181600	56936000	89900	89900	89900	89900	0
27	20241113	181500	56936000	89900	89900	89900	89900	0
28	20241113	181400	56936000	89900	89900	89900	89900	0
29	20241113	181300	56936000	89900	89900	89900	89900	0
30	20241113	181200	56936000	89900	89900	89900	89900	0
31	20241113	181100	56936000	89900	89900	89900	89900	0
32	20241113	181000	56936000	89900	89900	89900	89900	191
33	20241113	180900	56936000	89900	89900	89900	89900	0
34	20241113	180800	56936000	89900	89900	89900	89900	0
35	20241113	180700	56936000	89900	89900	89900	89900	0
36	20241113	180600	56936000	89900	89900	89900	89900	0
37	20241113	180500	56936000	89900	89900	89900	89900	0
38	20241113	180400	56936000	89900	89900	89900	89900	0
39	20241113	180300	56936000	89900	89900	89900	89900	0
40	20241113	180200	56936000	89900	89900	89900	89900	0
41	20241113	180100	56936000	89900	89900	89900	89900	0
42	20241113	180000	56936000	89900	89900	89900	89900	0
43	20241113	175900	56936000	89900	89900	89900	89900	0
44	20241113	175800	56936000	89900	89900	89900	89900	0
45	20241113	175700	56936000	89900	89900	89900	89900	0
46	20241113	175600	56936000	89900	89900	89900	89900	0
47	20241113	175500	56936000	89900	89900	89900	89900	0
48	20241113	175400	56936000	89900	89900	89900	89900	0
49	20241113	175300	56936000	89900	89900	89900	89900	0
50	20241113	175200	56936000	89900	89900	89900	89900	0
51	20241113	175100	56936000	89900	89900	89900	89900	0
52	20241113	175000	56936000	89900	89900	89900	89900	0
53	20241113	174900	56936000	89900	89900	89900	89900	0
54	20241113	174800	56936000	89900	89900	89900	89900	0
55	20241113	174700	56936000	89900	89900	89900	89900	0
56	20241113	174600	56936000	89900	89900	89900	89900	0
57	20241113	174500	56936000	89900	89900	89900	89900	0
58	20241113	174400	56936000	89900	89900	89900	89900	0
59	20241113	174300	56936000	89900	89900	89900	89900	0
60	20241113	174200	56936000	89900	89900	89900	89900	0
61	20241113	174100	56936000	89900	89900	89900	89900	0
62	20241113	174000	56936000	89900	89900	89900	89900	191
63	20241113	173900	56936000	89900	89900	89900	89900	0
64	20241113	173800	56936000	89900	89900	89900	89900	0
65	20241113	173700	56936000	89900	89900	89900	89900	0
66	20241113	173600	56936000	89900	89900	89900	89900	0
67	20241113	173500	56936000	89900	89900	89900	89900	0
68	20241113	173400	56936000	89900	89900	89900	89900	0
69	20241113	173300	56936000	89900	89900	89900	89900	0
70	20241113	173200	56936000	89900	89900	89900	89900	0
71	20241113	173100	56936000	89900	89900	89900	89900	0
72	20241113	173000	56936000	89900	89900	89900	89900	0
73	20241113	172900	56936000	89900	89900	89900	89900	0
74	20241113	172800	56936000	89900	89900	89900	89900	0
75	20241113	172700	56936000	89900	89900	89900	89900	0
76	20241113	172600	56936000	89900	89900	89900	89900	0
77	20241113	172500	56936000	89900	89900	89900	89900	0
78	20241113	172400	56936000	89900	89900	89900	89900	0
79	20241113	172300	56936000	89900	89900	89900	89900	0
80	20241113	172200	56936000	89900	89900	89900	89900	0
81	20241113	172100	56936000	89900	89900	89900	89900	0
82	20241113	172000	56936000	89900	89900	89900	89900	0
83	20241113	171900	56936000	89900	89900	89900	89900	0
84	20241113	171800	56936000	89900	89900	89900	89900	0
85	20241113	171700	56936000	89900	89900	89900	89900	0
86	20241113	171600	56936000	89900	89900	89900	89900	0
87	20241113	171500	56936000	89900	89900	89900	89900	0
88	20241113	171400	56936000	89900	89900	89900	89900	0
89	20241113	171300	56936000	89900	89900	89900	89900	0
90	20241113	171200	56936000	89900	89900	89900	89900	0
91	20241113	171100	56936000	89900	89900	89900	89900	0
92	20241113	171000	56936000	89900	89900	89900	89900	191
93	20241113	170900	56936000	89900	89900	89900	89900	0
94	20241113	170800	56936000	89900	89900	89900	89900	0
95	20241113	170700	56936000	89900	89900	89900	89900	0
96	20241113	170600	56936000	89900	89900	89900	89900	0
97	20241113	170500	56936000	89900	89900	89900	89900	0
98	20241113	170400	56936000	89900	89900	89900	89900	0
99	20241113	170300	56936000	89900	89900	89900	89900	0
100	20241113	170200	56936000	89900	89900	89900	89900	0
101	20241113	170100	56936000	89900	89900	89900	89900	0
102	20241113	170000	56936000	89900	89900	89900	89900	0
103	20241113	165900	56936000	89900	89900	89900	89900	0
104	20241113	165800	56936000	89900	89900	89900	89900	0
105	20241113	165700	56936000	89900	89900	89900	89900	0
106	20241113	165600	56936000	89900	89900	89900	89900	0
107	20241113	165500	56936000	89900	89900	89900	89900	0
108	20241113	165400	56936000	89900	89900	89900	89900	0
109	20241113	165300	56936000	89900	89900	89900	89900	0
110	20241113	165200	56936000	89900	89900	89900	89900	0
111	20241113	165100	56936000	89900	89900	89900	89900	0
112	20241113	165000	56936000	89900	89900	89900	89900	0
113	20241113	164900	56936000	89900	89900	89900	89900	0
114	20241113	164800	56936000	89900	89900	89900	89900	0
115	20241113	164700	56936000	89900	89900	89900	89900	0
116	20241113	164600	56936000	89900	89900	89900	89900	0
117	20241113	164500	56936000	89900	89900	89900	89900	0
118	20241113	164400	56936000	89900	89900	89900	89900	0
119	20241113	164300	56936000	89900	89900	89900	89900	0
120	20241113	164200	56936000	89900	89900	89900	89900	0
121	20241113	164100	56936000	89900	89900	89900	89900	0
122	20241113	164000	56936000	89900	89900	89900	89900	191
123	20241113	163900	56936000	89900	89900	89900	89900	0
124	20241113	163800	56936000	89900	89900	89900	89900	0
125	20241113	163700	56936000	89900	89900	89900	89900	0
126	20241113	163600	56936000	89900	89900	89900	89900	0
127	20241113	163500	56936000	89900	89900	89900	89900	0
128	20241113	163400	56936000	89900	89900	89900	89900	0
129	20241113	163300	56936000	89900	89900	89900	89900	0
130	20241113	163200	56936000	89900	89900	89900	89900	0
131	20241113	163100	56936000	89900	89900	89900	89900	0
132	20241113	163000	56936000	89900	89900	89900	89900	0
133	20241113	162900	56936000	89900	89900	89900	89900	0
134	20241113	162800	56936000	89900	89900	89900	89900	0
135	20241113	162700	56936000	89900	89900	89900	89900	0
136	20241113	162600	56936000	89900	89900	89900	89900	0
137	20241113	162500	56936000	89900	89900	89900	89900	0
138	20241113	162400	56936000	89900	89900	89900	89900	0
139	20241113	162300	56936000	89900	89900	89900	89900	0
140	20241113	162200	56936000	89900	89900	89900	89900	0
141	20241113	162100	56936000	89900	89900	89900	89900	0
142	20241113	162000	56936000	89900	89900	89900	89900	0
143	20241113	161900	56936000	89900	89900	89900	89900	0
144	20241113	161800	56936000	89900	89900	89900	89900	0
145	20241113	161700	56936000	89900	89900	89900	89900	0
146	20241113	161600	56936000	89900	89900	89900	89900	0
147	20241113	161500	56936000	89900	89900	89900	89900	0
148	20241113	161400	56936000	89900	89900	89900	89900	0
149	20241113	161300	56936000	89900	89900	89900	89900	0
150	20241113	161200	56936000	89900	89900	89900	89900	0
151	20241113	161100	56936000	89900	89900	89900	89900	0
152	20241113	161000	56936000	89900	89900	89900	89900	191
153	20241113	160900	56936000	89900	89900	89900	89900	0
154	20241113	160800	56936000	89900	89900	89900	89900	0
155	20241113	160700	56936000	89900	89900	89900	89900	0
156	20241113	160600	56936000	89900	89900	89900	89900	0
157	20241113	160500	56936000	89900	89900	89900	89900	0
158	20241113	160400	56936000	89900	89900	89900	89900	0
159	20241113	160300	56936000	89900	89900	89900	89900	0
160	20241113	160200	56936000	89900	89900	89900	89900	0
161	20241113	160100	56936000	89900	89900	89900	89900	0
162	20241113	160000	56936000	89900	89900	89900	89900	0
163	20241113	155900	56936000	89900	89900	89900	89900	0
164	20241113	155800	56936000	89900	89900	89900	89900	0
165	20241113	155700	56936000	89900	89900	89900	89900	0
166	20241113	155600	56936000	89900	89900	89900	89900	0
167	20241113	155500	56936000	89900	89900	89900	89900	0
168	20241113	155400	56936000	89900	89900	89900	89900	0
169	20241113	155300	56936000	89900	89900	89900	89900	0
170	20241113	155200	56936000	89900	89900	89900	89900	0
171	20241113	155100	56936000	89900	89900	89900	89900	0
172	20241113	155000	56936000	89900	89900	89900	89900	0
173	20241113	154900	56936000	89900	89900	89900	89900	0
174	20241113	154800	56936000	89900	89900	89900	89900	0
175	20241113	154700	56936000	89900	89900	89900	89900	0
176	20241113	154600	56936000	89900	89900	89900	89900	0
177	20241113	154500	56936000	89900	89900	89900	89900	0
178	20241113	154400	56936000	89900	89900	89900	89900	0
179	20241113	154300	56936000	89900	89900	89900	89900	0
180	20241113	154200	56936000	89900	89900	89900	89900	0
181	20241113	154100	56936000	89900	89900	89900	89900	0
182	20241113	154000	56936000	89900	89900	89900	89900	191
183	20241113	153900	56936000	89900	89900	89900	89900	0
184	20241113	153800	56936000	89900	89900	89900	89900	0
185	20241113	153700	56936000	89900	89900	89900	89900	0
186	20241113	153600	56936000	89900	89900	89900	89900	0
187	20241113	153500	56936000	89900	89900	89900	89900	0
188	20241113	153400	56936000	89900	89900	89900	89900	0
189	20241113	153300	56936000	89900	89900	89900	89900	0
190	20241113	153200	56936000	89900	89900	89900	89900	0
191	20241113	153100	56936000	89900	89900	89900	89900	0
192	20241113	153000	56936000	89900	89900	89900	89900	191
193	20241113	152900	39765100	91200	91200	91200	91200	0
194	20241113	152800	39765100	91200	91200	91200	91200	0
195	20241113	152700	39765100	91200	91200	91200	91200	0
196	20241113	152600	39765100	91200	91200	91200	91200	0
197	20241113	152500	39765100	91200	91200	91200	91200	0
198	20241113	152400	39765100	91200	91200	91200	91200	0
199	20241113	152300	39765100	91200	91200	91200	91200	0
200	20241113	152200	39765100	91200	91200	91200	91200	0
201	20241113	152100	39765100	91200	91200	91200	91200	0
202	20241113	152000	39765100	91200	91200	91200	91200	0
203	20241113	151900	39765100	91200	91200	91200	91200	2
204	20241113	151800	39582700	92400	91700	92400	91200	12
205	20241113	151700	38486600	91700	91700	91700	91700	2
206	20241113	151600	38303200	92300	92300	92300	92300	0
207	20241113	151500	38303200	92300	92300	92300	92300	0
208	20241113	151400	38303200	92300	92300	92300	92300	0
209	20241113	151300	38303200	92300	92300	92300	92300	0
210	20241113	151200	38303200	92300	92300	92300	92300	0
211	20241113	151100	38303200	92300	92300	92300	92300	0
212	20241113	151000	38303200	92300	92300	92300	92300	0
213	20241113	150900	38303200	92300	92300	92300	92300	0
214	20241113	150800	38303200	92300	92300	92300	92300	0
215	20241113	150700	38303200	92300	92300	92300	92300	0
216	20241113	150600	38303200	92300	92300	92300	92300	0
217	20241113	150500	38303200	92300	92300	92300	92300	0
218	20241113	150400	38303200	92300	92300	92300	92300	0
219	20241113	150300	38303200	92300	92300	92300	92300	0
220	20241113	150200	38303200	92300	92300	92300	92300	0
221	20241113	150100	38303200	92300	92300	92300	92300	0
222	20241113	150000	38303200	92300	92300	92300	92300	0
223	20241113	145900	38303200	92300	92300	92300	92300	0
224	20241113	145800	38303200	92300	92300	92300	92300	0
225	20241113	145700	38303200	92300	92300	92300	92300	6
226	20241113	145600	37749400	91800	91800	91800	91800	2
227	20241113	145500	37565800	91900	91900	91900	91900	0
228	20241113	145400	37565800	91900	91900	91900	91900	0
229	20241113	145300	37565800	91900	91900	91900	91900	0
230	20241113	145200	37565800	91900	91900	91900	91900	0
231	20241113	145100	37565800	91900	91900	91900	91900	0
232	20241113	145000	37565800	91900	91900	91900	91900	0
233	20241113	144900	37565800	91900	91900	91900	91900	0
234	20241113	144800	37565800	91900	91900	91900	91900	0
235	20241113	144700	37565800	91900	91900	91900	91900	0
236	20241113	144600	37565800	91900	91900	91900	91900	0
237	20241113	144500	37565800	91900	91900	91900	91900	0
238	20241113	144400	37565800	91900	91900	91900	91900	0
239	20241113	144300	37565800	91900	91900	91900	91900	0
240	20241113	144200	37565800	91900	91900	91900	91900	0
241	20241113	144100	37565800	91900	91900	91900	91900	0
242	20241113	144000	37565800	91900	91900	91900	91900	0
243	20241113	143900	37565800	91900	91900	91900	91900	0
244	20241113	143800	37565800	91900	91900	91900	91900	0
245	20241113	143700	37565800	91900	91900	91900	91900	0
246	20241113	143600	37565800	91900	91900	91900	91900	0
247	20241113	143500	37565800	91900	91900	91900	91900	0
248	20241113	143400	37565800	91900	91900	91900	91900	2
249	20241113	143300	37382000	92000	92000	92000	92000	0
250	20241113	143200	37382000	92000	92000	92000	92000	0
251	20241113	143100	37382000	92000	92000	92000	92000	0
252	20241113	143000	37382000	92000	92000	92000	92000	0
253	20241113	142900	37382000	92000	92000	92000	92000	0
254	20241113	142800	37382000	92000	92000	92000	92000	0
255	20241113	142700	37382000	92000	92000	92000	92000	0
256	20241113	142600	37382000	92000	92000	92000	92000	0
257	20241113	142500	37382000	92000	92000	92000	92000	0
258	20241113	142400	37382000	92000	92000	92000	92000	0
259	20241113	142300	37382000	92000	92000	92000	92000	2
260	20241113	142200	37198000	92000	92000	92000	92000	0
261	20241113	142100	37198000	92000	92000	92000	92000	0
262	20241113	142000	37198000	92000	92000	92000	92000	0
263	20241113	141900	37198000	92000	92000	92000	92000	0
264	20241113	141800	37198000	92000	92000	92000	92000	0
265	20241113	141700	37198000	92000	92000	92000	92000	0
266	20241113	141600	37198000	92000	92000	92000	92000	0
267	20241113	141500	37198000	92000	92000	92000	92000	0
268	20241113	141400	37198000	92000	92000	92000	92000	0
269	20241113	141300	37198000	92000	92000	92000	92000	0
270	20241113	141200	37198000	92000	92000	92000	92000	0
271	20241113	141100	37198000	92000	92000	92000	92000	0
272	20241113	141000	37198000	92000	92000	92000	92000	0
273	20241113	140900	37198000	92000	92000	92000	92000	0
274	20241113	140800	37198000	92000	92000	92000	92000	0
275	20241113	140700	37198000	92000	92000	92000	92000	0
276	20241113	140600	37198000	92000	92000	92000	92000	0
277	20241113	140500	37198000	92000	92000	92000	92000	0
278	20241113	140400	37198000	92000	92000	92000	92000	0
279	20241113	140300	37198000	92000	92000	92000	92000	0
280	20241113	140200	37198000	92000	92000	92000	92000	0
281	20241113	140100	37198000	92000	92000	92000	92000	0
282	20241113	140000	37198000	92000	92000	92000	92000	0
283	20241113	135900	37198000	92000	92000	92000	92000	0
284	20241113	135800	37198000	92000	92200	92200	92000	17
285	20241113	135700	35631600	92000	92000	92000	92000	0
286	20241113	135600	35631600	92000	92000	92000	92000	0
287	20241113	135500	35631600	92000	92000	92000	92000	3
288	20241113	135400	35355600	92100	92100	92100	92100	0
289	20241113	135300	35355600	92100	92100	92100	92100	13
290	20241113	135200	34158300	92100	92100	92100	92100	0
291	20241113	135100	34158300	92100	92100	92100	92100	0
292	20241113	135000	34158300	92100	92100	92100	92100	0
293	20241113	134900	34158300	92100	92100	92100	92100	0
294	20241113	134800	34158300	92100	92100	92100	92100	0
295	20241113	134700	34158300	92100	92100	92100	92100	0
296	20241113	134600	34158300	92100	92200	92200	92100	11
297	20241113	134500	33144300	92200	92200	92200	92200	0
298	20241113	134400	33144300	92200	92200	92200	92200	0
299	20241113	134300	33144300	92200	92200	92200	92200	2
300	20241113	134200	32959900	92200	92200	92200	92200	0
301	20241113	134100	32959900	92200	92200	92200	92200	15
302	20241113	134000	31576900	92200	92200	92200	92200	0
303	20241113	133900	31576900	92200	92200	92200	92200	0
304	20241113	133800	31576900	92200	92200	92200	92200	0
305	20241113	133700	31576900	92200	92200	92200	92200	0
306	20241113	133600	31576900	92200	92200	92200	92200	0
307	20241113	133500	31576900	92200	92200	92200	92200	0
308	20241113	133400	31576900	92200	92200	92200	92200	0
309	20241113	133300	31576900	92200	92200	92200	92200	1
310	20241113	133200	31484700	92200	92200	92200	92200	0
311	20241113	133100	31484700	92200	92200	92200	92200	0
312	20241113	133000	31484700	92200	92200	92200	92200	0
313	20241113	132900	31484700	92200	92200	92200	92200	0
314	20241113	132800	31484700	92200	92200	92200	92200	0
315	20241113	132700	31484700	92200	92200	92200	92200	0
316	20241113	132600	31484700	92200	92200	92200	92200	5
317	20241113	132500	31023700	92200	92200	92200	92200	0
318	20241113	132400	31023700	92200	92200	92200	92200	0
319	20241113	132300	31023700	92200	92200	92200	92200	0
320	20241113	132200	31023700	92200	92200	92200	92200	14
321	20241113	132100	29732900	92300	92300	92300	92300	0
322	20241113	132000	29732900	92300	92300	92300	92300	0
323	20241113	131900	29732900	92300	92300	92300	92300	0
324	20241113	131800	29732900	92300	92300	92300	92300	0
325	20241113	131700	29732900	92300	92300	92300	92300	0
326	20241113	131600	29732900	92300	92300	92300	92300	0
327	20241113	131500	29732900	92300	92300	92300	92300	0
328	20241113	131400	29732900	92300	92300	92300	92300	0
329	20241113	131300	29732900	92300	92300	92300	92300	0
330	20241113	131200	29732900	92300	92300	92300	92300	0
331	20241113	131100	29732900	92300	92300	92300	92300	0
332	20241113	131000	29732900	92300	92300	92300	92300	0
333	20241113	130900	29732900	92300	92300	92300	92300	0
334	20241113	130800	29732900	92300	92300	92300	92300	1
335	20241113	130700	29640600	92400	92400	92400	92400	0
336	20241113	130600	29640600	92400	92400	92400	92400	0
337	20241113	130500	29640600	92400	92400	92400	92400	0
338	20241113	130400	29640600	92400	92400	92400	92400	0
339	20241113	130300	29640600	92400	92400	92400	92400	0
340	20241113	130200	29640600	92400	92400	92400	92400	4
341	20241113	130100	29271000	92300	92300	92300	92300	0
342	20241113	130000	29271000	92300	92300	92300	92300	0
343	20241113	125900	29271000	92300	92300	92300	92300	0
344	20241113	125800	29271000	92300	92300	92300	92300	0
345	20241113	125700	29271000	92300	92300	92300	92300	0
346	20241113	125600	29271000	92300	92300	92300	92300	0
347	20241113	125500	29271000	92300	92300	92300	92300	0
348	20241113	125400	29271000	92300	92300	92300	92300	0
349	20241113	125300	29271000	92300	92300	92300	92300	0
350	20241113	125200	29271000	92300	92300	92300	92300	1
351	20241113	125100	29178700	92200	92200	92200	92200	0
352	20241113	125000	29178700	92200	92200	92200	92200	0
353	20241113	124900	29178700	92200	92200	92200	92200	0
354	20241113	124800	29178700	92200	92200	92200	92200	0
355	20241113	124700	29178700	92200	92200	92200	92200	0
356	20241113	124600	29178700	92200	92200	92200	92200	12
357	20241113	124500	28072300	92200	92200	92200	92200	0
358	20241113	124400	28072300	92200	92200	92200	92200	0
359	20241113	124300	28072300	92200	92200	92200	92200	4
360	20241113	124200	27703500	92200	92200	92200	92200	0
361	20241113	124100	27703500	92200	92200	92200	92200	0
362	20241113	124000	27703500	92200	92200	92200	92200	0
363	20241113	123900	27703500	92200	92200	92200	92200	0
364	20241113	123800	27703500	92200	92200	92200	92200	0
365	20241113	123700	27703500	92200	92200	92200	92200	0
366	20241113	123600	27703500	92200	92200	92200	92200	0
367	20241113	123500	27703500	92200	92200	92200	92200	0
368	20241113	123400	27703500	92200	92200	92200	92200	2
369	20241113	123300	27519100	92200	92300	92300	92200	12
370	20241113	123200	26412600	92400	92400	92400	92400	0
371	20241113	123100	26412600	92400	92400	92400	92400	10
372	20241113	123000	25488600	92400	92400	92400	92400	0
373	20241113	122900	25488600	92400	92400	92400	92400	0
374	20241113	122800	25488600	92400	92400	92400	92400	0
375	20241113	122700	25488600	92400	92400	92400	92400	0
376	20241113	122600	25488600	92400	92400	92400	92400	0
377	20241113	122500	25488600	92400	92400	92400	92400	0
378	20241113	122400	25488600	92400	92400	92400	92400	0
379	20241113	122300	25488600	92400	92400	92400	92400	0
380	20241113	122200	25488600	92400	92400	92400	92400	0
381	20241113	122100	25488600	92400	92400	92400	92400	0
382	20241113	122000	25488600	92400	92400	92400	92400	0
383	20241113	121900	25488600	92400	92400	92400	92400	0
384	20241113	121800	25488600	92400	92400	92400	92400	0
385	20241113	121700	25488600	92400	92400	92400	92400	0
386	20241113	121600	25488600	92400	92400	92400	92400	0
387	20241113	121500	25488600	92400	92400	92400	92400	2
388	20241113	121400	25303800	92400	92400	92400	92400	0
389	20241113	121300	25303800	92400	92400	92400	92400	0
390	20241113	121200	25303800	92400	92400	92400	92400	0
391	20241113	121100	25303800	92400	92400	92400	92400	0
392	20241113	121000	25303800	92400	92400	92400	92400	0
393	20241113	120900	25303800	92400	92400	92400	92400	0
394	20241113	120800	25303800	92400	92400	92400	92400	0
395	20241113	120700	25303800	92400	92400	92400	92400	0
396	20241113	120600	25303800	92400	92600	92600	92400	50
397	20241113	120500	20680900	92600	92600	92600	92600	0
398	20241113	120400	20680900	92600	92600	92600	92600	1
399	20241113	120300	20588300	92700	92700	92700	92700	0
400	20241113	120200	20588300	92700	92700	92700	92700	0
401	20241113	120100	20588300	92700	92700	92700	92700	0
402	20241113	120000	20588300	92700	92700	92700	92700	1
403	20241113	115900	20495600	92800	92800	92800	92800	0
404	20241113	115800	20495600	92800	92800	92800	92800	0
405	20241113	115700	20495600	92800	92800	92800	92800	0
406	20241113	115600	20495600	92800	92800	92800	92800	0
407	20241113	115500	20495600	92800	92800	92800	92800	0
408	20241113	115400	20495600	92800	92800	92800	92800	0
409	20241113	115300	20495600	92800	92800	92800	92800	1
410	20241113	115200	20402800	92800	92800	92800	92800	0
411	20241113	115100	20402800	92800	92800	92800	92800	0
412	20241113	115000	20402800	92800	92800	92800	92800	0
413	20241113	114900	20402800	92800	92800	92800	92800	0
414	20241113	114800	20402800	92800	92800	92800	92800	0
415	20241113	114700	20402800	92800	92800	92800	92800	0
416	20241113	114600	20402800	92800	92800	92800	92800	0
417	20241113	114500	20402800	92800	92800	92800	92800	0
418	20241113	114400	20402800	92800	92800	92800	92800	0
419	20241113	114300	20402800	92800	92800	92800	92800	0
420	20241113	114200	20402800	92800	92800	92800	92800	0
421	20241113	114100	20402800	92800	92800	92800	92800	0
422	20241113	114000	20402800	92800	92800	92800	92800	0
423	20241113	113900	20402800	92800	92800	92800	92800	0
424	20241113	113800	20402800	92800	92800	92800	92800	0
425	20241113	113700	20402800	92800	92800	92800	92800	0
426	20241113	113600	20402800	92800	92800	92800	92800	0
427	20241113	113500	20402800	92800	92800	92800	92800	0
428	20241113	113400	20402800	92800	92800	92800	92800	0
429	20241113	113300	20402800	92800	92800	92800	92800	0
430	20241113	113200	20402800	92800	92800	92800	92800	0
431	20241113	113100	20402800	92800	92800	92800	92800	0
432	20241113	113000	20402800	92800	92800	92800	92800	0
433	20241113	112900	20402800	92800	92800	92800	92800	0
434	20241113	112800	20402800	92800	92800	92800	92800	0
435	20241113	112700	20402800	92800	92800	92800	92800	0
436	20241113	112600	20402800	92800	92800	92800	92800	0
437	20241113	112500	20402800	92800	92800	92800	92800	0
438	20241113	112400	20402800	92800	92800	92800	92800	0
439	20241113	112300	20402800	92800	92800	92800	92800	0
440	20241113	112200	20402800	92800	92800	92800	92800	4
441	20241113	112100	20031600	92800	92800	92800	92800	0
442	20241113	112000	20031600	92800	92800	92800	92800	0
443	20241113	111900	20031600	92800	92800	92800	92800	0
444	20241113	111800	20031600	92800	92800	92800	92800	0
445	20241113	111700	20031600	92800	92800	92800	92800	0
446	20241113	111600	20031600	92800	92800	92800	92800	0
447	20241113	111500	20031600	92800	92800	92800	92800	1
448	20241113	111400	19938800	93000	93000	93000	93000	0
449	20241113	111300	19938800	93000	93000	93000	93000	0
450	20241113	111200	19938800	93000	93000	93000	93000	0
451	20241113	111100	19938800	93000	93000	93000	93000	0
452	20241113	111000	19938800	93000	93000	93000	93000	14
453	20241113	110900	18636800	92900	92900	92900	92900	0
454	20241113	110800	18636800	92900	92900	92900	92900	0
455	20241113	110700	18636800	92900	92900	92900	92900	0
456	20241113	110600	18636800	92900	92900	92900	92900	0
457	20241113	110500	18636800	92900	92900	92900	92900	0
458	20241113	110400	18636800	92900	92900	92900	92900	0
459	20241113	110300	18636800	92900	92900	92900	92900	10
460	20241113	110200	17707800	92600	92600	92600	92600	0
461	20241113	110100	17707800	92600	92600	92600	92600	0
462	20241113	110000	17707800	92600	92600	92600	92600	20
463	20241113	105900	15855800	92600	92600	92600	92600	0
464	20241113	105800	15855800	92600	92600	92600	92600	2
465	20241113	105700	15670600	93600	93600	93600	93600	0
466	20241113	105600	15670600	93600	93600	93600	93600	0
467	20241113	105500	15670600	93600	93600	93600	93600	0
468	20241113	105400	15670600	93600	93600	93600	93600	0
469	20241113	105300	15670600	93600	93600	93600	93600	0
470	20241113	105200	15670600	93600	93600	93600	93600	0
471	20241113	105100	15670600	93600	93600	93600	93600	0
472	20241113	105000	15670600	93600	93600	93600	93600	0
473	20241113	104900	15670600	93600	93600	93600	93600	0
474	20241113	104800	15670600	93600	93600	93600	93600	0
475	20241113	104700	15670600	93600	93600	93600	93600	0
476	20241113	104600	15670600	93600	93600	93600	93600	0
477	20241113	104500	15670600	93600	93600	93600	93600	0
478	20241113	104400	15670600	93600	93600	93600	93600	0
479	20241113	104300	15670600	93600	93600	93600	93600	0
480	20241113	104200	15670600	93600	93600	93600	93600	0
481	20241113	104100	15670600	93600	93600	93600	93600	0
482	20241113	104000	15670600	93600	93600	93600	93600	0
483	20241113	103900	15670600	93600	93600	93600	93600	0
484	20241113	103800	15670600	93600	93600	93600	93600	0
485	20241113	103700	15670600	93600	93600	93600	93600	0
486	20241113	103600	15670600	93600	93600	93600	93600	0
487	20241113	103500	15670600	93600	93600	93600	93600	0
488	20241113	103400	15670600	93600	93600	93600	93600	0
489	20241113	103300	15670600	93600	93600	93600	93600	0
490	20241113	103200	15670600	93600	93600	93600	93600	0
491	20241113	103100	15670600	93600	93600	93600	93600	0
492	20241113	103000	15670600	93600	93600	93600	93600	0
493	20241113	102900	15670600	93600	93600	93600	93600	0
494	20241113	102800	15670600	93600	93600	93600	93600	0
495	20241113	102700	15670600	93600	93600	93600	93600	0
496	20241113	102600	15670600	93600	93600	93600	93600	0
497	20241113	102500	15670600	93600	93600	93600	93600	0
498	20241113	102400	15670600	93600	93600	93600	93600	0
499	20241113	102300	15670600	93600	93600	93600	93600	0
500	20241113	102200	15670600	93600	93600	93600	93600	0
501	20241113	102100	15670600	93600	93600	93600	93600	0
502	20241113	102000	15670600	93600	93600	93600	93600	0
503	20241113	101900	15670600	93600	93600	93600	93600	0
504	20241113	101800	15670600	93600	93600	93600	93600	0
505	20241113	101700	15670600	93600	93600	93600	93600	0
506	20241113	101600	15670600	93600	93600	93600	93600	0
507	20241113	101500	15670600	93600	93600	93600	93600	0
508	20241113	101400	15670600	93600	93600	93600	93600	0
509	20241113	101300	15670600	93600	93600	93600	93600	0
510	20241113	101200	15670600	93600	93600	93600	93600	0
511	20241113	101100	15670600	93600	93600	93600	93600	0
512	20241113	101000	15670600	93600	93600	93600	93600	0
513	20241113	100900	15670600	93600	93600	93600	93600	0
514	20241113	100800	15670600	93600	93600	93600	93600	0
515	20241113	100700	15670600	93600	93600	93600	93600	0
516	20241113	100600	15670600	93600	93600	93600	93600	0
517	20241113	100500	15670600	93600	93600	93600	93600	0
518	20241113	100400	15670600	93600	93600	93600	93600	0
519	20241113	100300	15670600	93600	93600	93600	93600	0
520	20241113	100200	15670600	93600	93600	93600	93600	0
521	20241113	100100	15670600	93600	93600	93600	93600	0
522	20241113	100000	15670600	93600	93600	93600	93600	0
523	20241113	095900	15670600	93600	93600	93600	93600	4
524	20241113	095800	15296200	92500	92500	92500	92500	0
525	20241113	095700	15296200	92500	92500	92500	92500	0
526	20241113	095600	15296200	92500	92500	92500	92500	0
527	20241113	095500	15296200	92500	92500	92500	92500	0
528	20241113	095400	15296200	92500	92500	92500	92500	0
529	20241113	095300	15296200	92500	92500	92500	92500	0
530	20241113	095200	15296200	92500	92500	92500	92500	0
531	20241113	095100	15296200	92500	92500	92500	92500	0
532	20241113	095000	15296200	92500	92500	92500	92500	0
533	20241113	094900	15296200	92500	92500	92500	92500	0
534	20241113	094800	15296200	92500	92500	92500	92500	0
535	20241113	094700	15296200	92500	92500	92500	92500	9
536	20241113	094600	14463700	92400	92400	92400	92400	0
537	20241113	094500	14463700	92400	92400	92400	92400	0
538	20241113	094400	14463700	92400	92400	92400	92400	0
539	20241113	094300	14463700	92400	92400	92400	92400	0
540	20241113	094200	14463700	92400	92400	92400	92400	0
541	20241113	094100	14463700	92400	92400	92400	92400	0
542	20241113	094000	14463700	92400	92400	92400	92400	0
543	20241113	093900	14463700	92400	92400	92400	92400	0
544	20241113	093800	14463700	92400	92400	92400	92400	0
545	20241113	093700	14463700	92400	92400	92400	92400	0
546	20241113	093600	14463700	92400	92400	92400	92400	40
547	20241113	093500	10767700	92800	93100	93100	92800	16
548	20241113	093400	9279000	93400	93400	93400	93400	0
549	20241113	093300	9279000	93400	93400	93400	93400	0
550	20241113	093200	9279000	93400	93400	93400	93400	0
551	20241113	093100	9279000	93400	93400	93400	93400	0
552	20241113	093000	9279000	93400	93400	93400	93400	0
553	20241113	092900	9279000	93400	93400	93400	93400	0
554	20241113	092800	9279000	93400	93400	93400	93400	0
555	20241113	092700	9279000	93400	93400	93400	93400	0
556	20241113	092600	9279000	93400	93400	93400	93400	0
557	20241113	092500	9279000	93400	93400	93400	93400	0
558	20241113	092400	9279000	93400	93400	93400	93400	11
559	20241113	092300	8251600	93400	93400	93400	93400	3
560	20241113	092200	7971400	93400	93400	93400	93400	4
561	20241113	092100	7597800	93800	93800	93800	93800	0
562	20241113	092000	7597800	93800	93800	93800	93800	0
563	20241113	091900	7597800	93800	93800	93800	93800	0
564	20241113	091800	7597800	93800	93800	93800	93800	0
565	20241113	091700	7597800	93800	93800	93800	93800	0
566	20241113	091600	7597800	93800	93800	93800	93800	0
567	20241113	091500	7597800	93800	93800	93800	93800	0
568	20241113	091400	7597800	93800	93800	93800	93800	0
569	20241113	091300	7597800	93800	93800	93800	93800	0
570	20241113	091200	7597800	93800	93800	93800	93800	0
571	20241113	091100	7597800	93800	93800	93800	93800	0
572	20241113	091000	7597800	93800	93800	93800	93800	0
573	20241113	090900	7597800	93800	93800	93800	93800	0
574	20241113	090800	7597800	93800	93800	93800	93800	0
575	20241113	090700	7597800	93800	93800	93800	93800	0
576	20241113	090600	7597800	93800	93800	93800	93800	0
577	20241113	090500	7597800	93800	93800	93800	93800	0
578	20241113	090400	7597800	93800	93800	93800	93800	0
579	20241113	090300	7597800	93800	93800	93800	93800	0
580	20241113	090200	7597800	93800	93800	93800	93800	0
581	20241113	090100	7597800	93800	93800	93800	93800	0
582	20241113	090000	7597800	93800	93800	93800	93800	81