KissMeData/009680/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185200	24871290	8680	8680	8680	8680	240
3	20241122	185100	24871290	8680	8680	8680	8680	0
4	20241122	185000	24871290	8680	8680	8680	8680	0
5	20241122	184900	24871290	8680	8680	8680	8680	0
6	20241122	184800	24871290	8680	8680	8680	8680	0
7	20241122	184700	24871290	8680	8680	8680	8680	0
8	20241122	184600	24871290	8680	8680	8680	8680	0
9	20241122	184500	24871290	8680	8680	8680	8680	0
10	20241122	184400	24871290	8680	8680	8680	8680	0
11	20241122	184300	24871290	8680	8680	8680	8680	0
12	20241122	184200	24871290	8680	8680	8680	8680	0
13	20241122	184100	24871290	8680	8680	8680	8680	0
14	20241122	184000	24871290	8680	8680	8680	8680	0
15	20241122	183900	24871290	8680	8680	8680	8680	0
16	20241122	183800	24871290	8680	8680	8680	8680	0
17	20241122	183700	24871290	8680	8680	8680	8680	0
18	20241122	183600	24871290	8680	8680	8680	8680	0
19	20241122	183500	24871290	8680	8680	8680	8680	0
20	20241122	183400	24871290	8680	8680	8680	8680	0
21	20241122	183300	24871290	8680	8680	8680	8680	0
22	20241122	183200	24871290	8680	8680	8680	8680	0
23	20241122	183100	24871290	8680	8680	8680	8680	0
24	20241122	183000	24871290	8680	8680	8680	8680	0
25	20241122	182900	24871290	8680	8680	8680	8680	0
26	20241122	182800	24871290	8680	8680	8680	8680	0
27	20241122	182700	24871290	8680	8680	8680	8680	0
28	20241122	182600	24871290	8680	8680	8680	8680	0
29	20241122	182500	24871290	8680	8680	8680	8680	0
30	20241122	182400	24871290	8680	8680	8680	8680	0
31	20241122	182300	24871290	8680	8680	8680	8680	0
32	20241122	182200	24871290	8680	8680	8680	8680	240
33	20241122	182100	24871290	8680	8680	8680	8680	0
34	20241122	182000	24871290	8680	8680	8680	8680	0
35	20241122	181900	24871290	8680	8680	8680	8680	0
36	20241122	181800	24871290	8680	8680	8680	8680	0
37	20241122	181700	24871290	8680	8680	8680	8680	0
38	20241122	181600	24871290	8680	8680	8680	8680	0
39	20241122	181500	24871290	8680	8680	8680	8680	0
40	20241122	181400	24871290	8680	8680	8680	8680	0
41	20241122	181300	24871290	8680	8680	8680	8680	0
42	20241122	181200	24871290	8680	8680	8680	8680	0
43	20241122	181100	24871290	8680	8680	8680	8680	0
44	20241122	181000	24871290	8680	8680	8680	8680	0
45	20241122	180900	24871290	8680	8680	8680	8680	0
46	20241122	180800	24871290	8680	8680	8680	8680	0
47	20241122	180700	24871290	8680	8680	8680	8680	0
48	20241122	180600	24871290	8680	8680	8680	8680	0
49	20241122	180500	24871290	8680	8680	8680	8680	0
50	20241122	180400	24871290	8680	8680	8680	8680	0
51	20241122	180300	24871290	8680	8680	8680	8680	0
52	20241122	180200	24871290	8680	8680	8680	8680	0
53	20241122	180100	24871290	8680	8680	8680	8680	0
54	20241122	180000	24871290	8680	8680	8680	8680	0
55	20241122	175900	24871290	8680	8680	8680	8680	0
56	20241122	175800	24871290	8680	8680	8680	8680	0
57	20241122	175700	24871290	8680	8680	8680	8680	0
58	20241122	175600	24871290	8680	8680	8680	8680	0
59	20241122	175500	24871290	8680	8680	8680	8680	0
60	20241122	175400	24871290	8680	8680	8680	8680	0
61	20241122	175300	24871290	8680	8680	8680	8680	0
62	20241122	175200	24871290	8680	8680	8680	8680	240
63	20241122	175100	24871290	8680	8680	8680	8680	0
64	20241122	175000	24871290	8680	8680	8680	8680	0
65	20241122	174900	24871290	8680	8680	8680	8680	0
66	20241122	174800	24871290	8680	8680	8680	8680	0
67	20241122	174700	24871290	8680	8680	8680	8680	0
68	20241122	174600	24871290	8680	8680	8680	8680	0
69	20241122	174500	24871290	8680	8680	8680	8680	0
70	20241122	174400	24871290	8680	8680	8680	8680	0
71	20241122	174300	24871290	8680	8680	8680	8680	0
72	20241122	174200	24871290	8680	8680	8680	8680	0
73	20241122	174100	24871290	8680	8680	8680	8680	0
74	20241122	174000	24871290	8680	8680	8680	8680	0
75	20241122	173900	24871290	8680	8680	8680	8680	0
76	20241122	173800	24871290	8680	8680	8680	8680	0
77	20241122	173700	24871290	8680	8680	8680	8680	0
78	20241122	173600	24871290	8680	8680	8680	8680	0
79	20241122	173500	24871290	8680	8680	8680	8680	0
80	20241122	173400	24871290	8680	8680	8680	8680	0
81	20241122	173300	24871290	8680	8680	8680	8680	0
82	20241122	173200	24871290	8680	8680	8680	8680	0
83	20241122	173100	24871290	8680	8680	8680	8680	0
84	20241122	173000	24871290	8680	8680	8680	8680	0
85	20241122	172900	24871290	8680	8680	8680	8680	0
86	20241122	172800	24871290	8680	8680	8680	8680	0
87	20241122	172700	24871290	8680	8680	8680	8680	0
88	20241122	172600	24871290	8680	8680	8680	8680	0
89	20241122	172500	24871290	8680	8680	8680	8680	0
90	20241122	172400	24871290	8680	8680	8680	8680	0
91	20241122	172300	24871290	8680	8680	8680	8680	0
92	20241122	172200	24871290	8680	8680	8680	8680	240
93	20241122	172100	24871290	8680	8680	8680	8680	0
94	20241122	172000	24871290	8680	8680	8680	8680	0
95	20241122	171900	24871290	8680	8680	8680	8680	0
96	20241122	171800	24871290	8680	8680	8680	8680	0
97	20241122	171700	24871290	8680	8680	8680	8680	0
98	20241122	171600	24871290	8680	8680	8680	8680	0
99	20241122	171500	24871290	8680	8680	8680	8680	0
100	20241122	171400	24871290	8680	8680	8680	8680	0
101	20241122	171300	24871290	8680	8680	8680	8680	0
102	20241122	171200	24871290	8680	8680	8680	8680	0
103	20241122	171100	24871290	8680	8680	8680	8680	0
104	20241122	171000	24871290	8680	8680	8680	8680	0
105	20241122	170900	24871290	8680	8680	8680	8680	0
106	20241122	170800	24871290	8680	8680	8680	8680	0
107	20241122	170700	24871290	8680	8680	8680	8680	0
108	20241122	170600	24871290	8680	8680	8680	8680	0
109	20241122	170500	24871290	8680	8680	8680	8680	0
110	20241122	170400	24871290	8680	8680	8680	8680	0
111	20241122	170300	24871290	8680	8680	8680	8680	0
112	20241122	170200	24871290	8680	8680	8680	8680	0
113	20241122	170100	24871290	8680	8680	8680	8680	0
114	20241122	170000	24871290	8680	8680	8680	8680	0
115	20241122	165900	24871290	8680	8680	8680	8680	0
116	20241122	165800	24871290	8680	8680	8680	8680	0
117	20241122	165700	24871290	8680	8680	8680	8680	0
118	20241122	165600	24871290	8680	8680	8680	8680	0
119	20241122	165500	24871290	8680	8680	8680	8680	0
120	20241122	165400	24871290	8680	8680	8680	8680	0
121	20241122	165300	24871290	8680	8680	8680	8680	0
122	20241122	165200	24871290	8680	8680	8680	8680	240
123	20241122	165100	24871290	8680	8680	8680	8680	0
124	20241122	165000	24871290	8680	8680	8680	8680	0
125	20241122	164900	24871290	8680	8680	8680	8680	0
126	20241122	164800	24871290	8680	8680	8680	8680	0
127	20241122	164700	24871290	8680	8680	8680	8680	0
128	20241122	164600	24871290	8680	8680	8680	8680	0
129	20241122	164500	24871290	8680	8680	8680	8680	0
130	20241122	164400	24871290	8680	8680	8680	8680	0
131	20241122	164300	24871290	8680	8680	8680	8680	0
132	20241122	164200	24871290	8680	8680	8680	8680	0
133	20241122	164100	24871290	8680	8680	8680	8680	0
134	20241122	164000	24871290	8680	8680	8680	8680	0
135	20241122	163900	24871290	8680	8680	8680	8680	0
136	20241122	163800	24871290	8680	8680	8680	8680	0
137	20241122	163700	24871290	8680	8680	8680	8680	0
138	20241122	163600	24871290	8680	8680	8680	8680	0
139	20241122	163500	24871290	8680	8680	8680	8680	0
140	20241122	163400	24871290	8680	8680	8680	8680	0
141	20241122	163300	24871290	8680	8680	8680	8680	0
142	20241122	163200	24871290	8680	8680	8680	8680	0
143	20241122	163100	24871290	8680	8680	8680	8680	0
144	20241122	163000	24871290	8680	8680	8680	8680	0
145	20241122	162900	24871290	8680	8680	8680	8680	0
146	20241122	162800	24871290	8680	8680	8680	8680	0
147	20241122	162700	24871290	8680	8680	8680	8680	0
148	20241122	162600	24871290	8680	8680	8680	8680	0
149	20241122	162500	24871290	8680	8680	8680	8680	0
150	20241122	162400	24871290	8680	8680	8680	8680	0
151	20241122	162300	24871290	8680	8680	8680	8680	0
152	20241122	162200	24871290	8680	8680	8680	8680	240
153	20241122	162100	24871290	8680	8680	8680	8680	0
154	20241122	162000	24871290	8680	8680	8680	8680	0
155	20241122	161900	24871290	8680	8680	8680	8680	0
156	20241122	161800	24871290	8680	8680	8680	8680	0
157	20241122	161700	24871290	8680	8680	8680	8680	0
158	20241122	161600	24871290	8680	8680	8680	8680	0
159	20241122	161500	24871290	8680	8680	8680	8680	0
160	20241122	161400	24871290	8680	8680	8680	8680	0
161	20241122	161300	24871290	8680	8680	8680	8680	0
162	20241122	161200	24871290	8680	8680	8680	8680	0
163	20241122	161100	24871290	8680	8680	8680	8680	0
164	20241122	161000	24871290	8680	8680	8680	8680	0
165	20241122	160900	24871290	8680	8680	8680	8680	0
166	20241122	160800	24871290	8680	8680	8680	8680	0
167	20241122	160700	24871290	8680	8680	8680	8680	0
168	20241122	160600	24871290	8680	8680	8680	8680	0
169	20241122	160500	24871290	8680	8680	8680	8680	0
170	20241122	160400	24871290	8680	8680	8680	8680	0
171	20241122	160300	24871290	8680	8680	8680	8680	0
172	20241122	160200	24871290	8680	8680	8680	8680	0
173	20241122	160100	24871290	8680	8680	8680	8680	0
174	20241122	160000	24871290	8680	8680	8680	8680	0
175	20241122	155900	24871290	8680	8680	8680	8680	0
176	20241122	155800	24871290	8680	8680	8680	8680	0
177	20241122	155700	24871290	8680	8680	8680	8680	0
178	20241122	155600	24871290	8680	8680	8680	8680	0
179	20241122	155500	24871290	8680	8680	8680	8680	0
180	20241122	155400	24871290	8680	8680	8680	8680	0
181	20241122	155300	24871290	8680	8680	8680	8680	0
182	20241122	155200	24871290	8680	8680	8680	8680	240
183	20241122	155100	24871290	8680	8680	8680	8680	0
184	20241122	155000	24871290	8680	8680	8680	8680	0
185	20241122	154900	24871290	8680	8680	8680	8680	0
186	20241122	154800	24871290	8680	8680	8680	8680	0
187	20241122	154700	24871290	8680	8680	8680	8680	0
188	20241122	154600	24871290	8680	8680	8680	8680	0
189	20241122	154500	24871290	8680	8680	8680	8680	0
190	20241122	154400	24871290	8680	8680	8680	8680	0
191	20241122	154300	24871290	8680	8680	8680	8680	0
192	20241122	154200	24871290	8680	8680	8680	8680	0
193	20241122	154100	24871290	8680	8680	8680	8680	0
194	20241122	154000	24871290	8680	8680	8680	8680	0
195	20241122	153900	24871290	8680	8680	8680	8680	0
196	20241122	153800	24871290	8680	8680	8680	8680	0
197	20241122	153700	24871290	8680	8680	8680	8680	0
198	20241122	153600	24871290	8680	8680	8680	8680	0
199	20241122	153500	24871290	8680	8680	8680	8680	0
200	20241122	153400	24871290	8680	8680	8680	8680	0
201	20241122	153300	24871290	8680	8680	8680	8680	0
202	20241122	153200	24871290	8680	8680	8680	8680	0
203	20241122	153100	24871290	8680	8680	8680	8680	0
204	20241122	153000	24871290	8680	8680	8680	8680	240
205	20241122	152900	22788090	8680	8680	8680	8680	0
206	20241122	152800	22788090	8680	8680	8680	8680	0
207	20241122	152700	22788090	8680	8680	8680	8680	0
208	20241122	152600	22788090	8680	8680	8680	8680	0
209	20241122	152500	22788090	8680	8680	8680	8680	0
210	20241122	152400	22788090	8680	8680	8680	8680	0
211	20241122	152300	22788090	8680	8680	8680	8680	0
212	20241122	152200	22788090	8680	8680	8680	8680	0
213	20241122	152100	22788090	8680	8680	8680	8680	0
214	20241122	152000	22788090	8680	8680	8680	8680	0
215	20241122	151900	22788090	8680	8680	8680	8680	0
216	20241122	151800	22788090	8680	8680	8680	8680	0
217	20241122	151700	22788090	8680	8680	8680	8680	0
218	20241122	151600	22788090	8680	8680	8680	8680	0
219	20241122	151500	22788090	8680	8680	8680	8680	0
220	20241122	151400	22788090	8680	8680	8680	8680	0
221	20241122	151300	22788090	8680	8680	8680	8680	0
222	20241122	151200	22788090	8680	8680	8680	8680	0
223	20241122	151100	22788090	8680	8680	8680	8680	0
224	20241122	151000	22788090	8680	8680	8680	8680	0
225	20241122	150900	22788090	8680	8680	8680	8680	0
226	20241122	150800	22788090	8680	8680	8680	8680	1
227	20241122	150700	22779410	8670	8670	8670	8670	0
228	20241122	150600	22779410	8670	8670	8670	8670	0
229	20241122	150500	22779410	8670	8670	8670	8670	0
230	20241122	150400	22779410	8670	8670	8670	8670	21
231	20241122	150300	22597340	8670	8670	8670	8670	0
232	20241122	150200	22597340	8670	8670	8670	8670	0
233	20241122	150100	22597340	8670	8670	8670	8670	100
234	20241122	150000	21730340	8670	8670	8670	8670	0
235	20241122	145900	21730340	8670	8670	8670	8670	0
236	20241122	145800	21730340	8670	8670	8670	8670	0
237	20241122	145700	21730340	8670	8670	8670	8670	0
238	20241122	145600	21730340	8670	8670	8670	8670	1
239	20241122	145500	21721670	8670	8670	8670	8670	2
240	20241122	145400	21704330	8670	8670	8670	8670	0
241	20241122	145300	21704330	8670	8670	8670	8670	0
242	20241122	145200	21704330	8670	8670	8670	8670	2
243	20241122	145100	21686990	8670	8670	8670	8670	0
244	20241122	145000	21686990	8670	8670	8670	8670	0
245	20241122	144900	21686990	8670	8670	8670	8670	0
246	20241122	144800	21686990	8670	8670	8670	8670	0
247	20241122	144700	21686990	8670	8670	8670	8670	0
248	20241122	144600	21686990	8670	8670	8670	8670	0
249	20241122	144500	21686990	8670	8670	8670	8670	1
250	20241122	144400	21678320	8670	8670	8670	8670	0
251	20241122	144300	21678320	8670	8670	8670	8670	5
252	20241122	144200	21634970	8670	8670	8670	8670	0
253	20241122	144100	21634970	8670	8670	8670	8670	0
254	20241122	144000	21634970	8670	8670	8670	8670	20
255	20241122	143900	21461570	8650	8650	8650	8650	0
256	20241122	143800	21461570	8650	8650	8650	8650	0
257	20241122	143700	21461570	8650	8650	8650	8650	0
258	20241122	143600	21461570	8650	8650	8650	8650	0
259	20241122	143500	21461570	8650	8650	8650	8650	0
260	20241122	143400	21461570	8650	8650	8650	8650	0
261	20241122	143300	21461570	8650	8650	8650	8650	0
262	20241122	143200	21461570	8650	8650	8650	8650	0
263	20241122	143100	21461570	8650	8650	8650	8650	0
264	20241122	143000	21461570	8650	8650	8650	8650	37
265	20241122	142900	21141520	8660	8660	8660	8660	213
266	20241122	142800	19296940	8670	8670	8670	8670	0
267	20241122	142700	19296940	8670	8670	8670	8670	115
268	20241122	142600	18299890	8670	8670	8670	8670	0
269	20241122	142500	18299890	8670	8670	8670	8670	0
270	20241122	142400	18299890	8670	8670	8670	8670	0
271	20241122	142300	18299890	8670	8670	8670	8670	0
272	20241122	142200	18299890	8670	8670	8670	8670	0
273	20241122	142100	18299890	8670	8670	8670	8670	0
274	20241122	142000	18299890	8670	8670	8670	8670	0
275	20241122	141900	18299890	8670	8670	8670	8670	0
276	20241122	141800	18299890	8670	8670	8670	8670	0
277	20241122	141700	18299890	8670	8670	8670	8670	10
278	20241122	141600	18213190	8670	8670	8670	8670	0
279	20241122	141500	18213190	8670	8670	8670	8670	0
280	20241122	141400	18213190	8670	8670	8670	8670	0
281	20241122	141300	18213190	8670	8670	8670	8670	0
282	20241122	141200	18213190	8670	8670	8670	8670	0
283	20241122	141100	18213190	8670	8670	8670	8670	0
284	20241122	141000	18213190	8670	8670	8670	8670	0
285	20241122	140900	18213190	8670	8670	8670	8670	0
286	20241122	140800	18213190	8670	8670	8670	8670	0
287	20241122	140700	18213190	8670	8670	8670	8670	0
288	20241122	140600	18213190	8670	8670	8670	8670	33
289	20241122	140500	17927080	8660	8660	8660	8660	0
290	20241122	140400	17927080	8660	8660	8660	8660	0
291	20241122	140300	17927080	8660	8660	8660	8660	0
292	20241122	140200	17927080	8660	8660	8660	8660	0
293	20241122	140100	17927080	8660	8660	8660	8660	0
294	20241122	140000	17927080	8660	8660	8660	8660	0
295	20241122	135900	17927080	8660	8660	8660	8660	0
296	20241122	135800	17927080	8660	8660	8660	8660	0
297	20241122	135700	17927080	8660	8660	8660	8660	0
298	20241122	135600	17927080	8660	8660	8660	8660	157
299	20241122	135500	16567460	8660	8660	8660	8660	5
300	20241122	135400	16524160	8650	8650	8650	8650	0
301	20241122	135300	16524160	8650	8650	8650	8650	0
302	20241122	135200	16524160	8650	8650	8650	8650	0
303	20241122	135100	16524160	8650	8650	8650	8650	0
304	20241122	135000	16524160	8650	8650	8650	8650	0
305	20241122	134900	16524160	8650	8650	8650	8650	0
306	20241122	134800	16524160	8650	8650	8650	8650	0
307	20241122	134700	16524160	8650	8650	8650	8650	0
308	20241122	134600	16524160	8650	8650	8650	8650	0
309	20241122	134500	16524160	8650	8650	8650	8650	0
310	20241122	134400	16524160	8650	8650	8650	8650	0
311	20241122	134300	16524160	8650	8650	8650	8650	0
312	20241122	134200	16524160	8650	8650	8650	8650	0
313	20241122	134100	16524160	8650	8650	8650	8650	0
314	20241122	134000	16524160	8650	8650	8650	8650	0
315	20241122	133900	16524160	8650	8650	8650	8650	0
316	20241122	133800	16524160	8650	8650	8650	8650	0
317	20241122	133700	16524160	8650	8650	8650	8650	0
318	20241122	133600	16524160	8650	8650	8650	8650	0
319	20241122	133500	16524160	8650	8650	8650	8650	0
320	20241122	133400	16524160	8650	8650	8650	8650	48
321	20241122	133300	16108960	8660	8660	8660	8660	1
322	20241122	133200	16100300	8650	8650	8650	8650	0
323	20241122	133100	16100300	8650	8650	8650	8650	0
324	20241122	133000	16100300	8650	8650	8650	8650	0
325	20241122	132900	16100300	8650	8650	8650	8650	0
326	20241122	132800	16100300	8650	8650	8650	8650	0
327	20241122	132700	16100300	8650	8650	8650	8650	0
328	20241122	132600	16100300	8650	8650	8650	8650	0
329	20241122	132500	16100300	8650	8650	8650	8650	0
330	20241122	132400	16100300	8650	8650	8650	8650	0
331	20241122	132300	16100300	8650	8650	8650	8650	0
332	20241122	132200	16100300	8650	8650	8650	8650	0
333	20241122	132100	16100300	8650	8650	8650	8650	0
334	20241122	132000	16100300	8650	8650	8650	8650	90
335	20241122	131900	15321800	8660	8660	8660	8660	0
336	20241122	131800	15321800	8660	8660	8660	8660	150
337	20241122	131700	14022800	8670	8670	8670	8670	0
338	20241122	131600	14022800	8670	8670	8670	8670	16
339	20241122	131500	13884080	8670	8670	8670	8670	1
340	20241122	131400	13875410	8680	8680	8680	8680	0
341	20241122	131300	13875410	8680	8680	8680	8680	25
342	20241122	131200	13658410	8670	8670	8670	8670	0
343	20241122	131100	13658410	8670	8670	8670	8670	0
344	20241122	131000	13658410	8670	8670	8670	8670	0
345	20241122	130900	13658410	8670	8670	8670	8670	0
346	20241122	130800	13658410	8670	8670	8670	8670	0
347	20241122	130700	13658410	8670	8670	8670	8670	0
348	20241122	130600	13658410	8670	8670	8670	8670	0
349	20241122	130500	13658410	8670	8670	8670	8670	0
350	20241122	130400	13658410	8670	8670	8670	8670	0
351	20241122	130300	13658410	8670	8670	8670	8670	0
352	20241122	130200	13658410	8670	8670	8670	8670	0
353	20241122	130100	13658410	8670	8670	8670	8670	0
354	20241122	130000	13658410	8670	8670	8670	8670	0
355	20241122	125900	13658410	8670	8670	8670	8670	1
356	20241122	125800	13649740	8670	8670	8670	8670	67
357	20241122	125700	13068850	8680	8680	8680	8680	0
358	20241122	125600	13068850	8680	8680	8680	8680	0
359	20241122	125500	13068850	8680	8680	8680	8680	0
360	20241122	125400	13068850	8680	8680	8680	8680	0
361	20241122	125300	13068850	8680	8680	8680	8680	0
362	20241122	125200	13068850	8680	8680	8680	8680	50
363	20241122	125100	12634850	8680	8680	8680	8680	1
364	20241122	125000	12626170	8670	8670	8670	8670	0
365	20241122	124900	12626170	8670	8670	8670	8670	0
366	20241122	124800	12626170	8670	8670	8670	8670	0
367	20241122	124700	12626170	8670	8670	8670	8670	0
368	20241122	124600	12626170	8670	8670	8670	8670	0
369	20241122	124500	12626170	8670	8670	8670	8670	0
370	20241122	124400	12626170	8670	8670	8670	8670	0
371	20241122	124300	12626170	8670	8670	8670	8670	0
372	20241122	124200	12626170	8670	8670	8670	8670	0
373	20241122	124100	12626170	8670	8670	8670	8670	0
374	20241122	124000	12626170	8670	8670	8670	8670	0
375	20241122	123900	12626170	8670	8670	8670	8670	0
376	20241122	123800	12626170	8670	8670	8670	8670	0
377	20241122	123700	12626170	8670	8670	8670	8670	0
378	20241122	123600	12626170	8670	8670	8670	8670	0
379	20241122	123500	12626170	8670	8670	8670	8670	0
380	20241122	123400	12626170	8670	8670	8670	8670	0
381	20241122	123300	12626170	8670	8670	8670	8670	0
382	20241122	123200	12626170	8670	8670	8670	8670	0
383	20241122	123100	12626170	8670	8670	8670	8670	0
384	20241122	123000	12626170	8670	8670	8670	8670	0
385	20241122	122900	12626170	8670	8670	8670	8670	0
386	20241122	122800	12626170	8670	8670	8670	8670	0
387	20241122	122700	12626170	8670	8670	8670	8670	0
388	20241122	122600	12626170	8670	8670	8670	8670	0
389	20241122	122500	12626170	8670	8670	8670	8670	0
390	20241122	122400	12626170	8670	8670	8670	8670	0
391	20241122	122300	12626170	8670	8670	8670	8670	0
392	20241122	122200	12626170	8670	8670	8670	8670	0
393	20241122	122100	12626170	8670	8670	8670	8670	0
394	20241122	122000	12626170	8670	8670	8670	8670	0
395	20241122	121900	12626170	8670	8670	8670	8670	0
396	20241122	121800	12626170	8670	8670	8670	8670	0
397	20241122	121700	12626170	8670	8670	8670	8670	0
398	20241122	121600	12626170	8670	8670	8670	8670	0
399	20241122	121500	12626170	8670	8670	8670	8670	0
400	20241122	121400	12626170	8670	8670	8670	8670	0
401	20241122	121300	12626170	8670	8670	8670	8670	0
402	20241122	121200	12626170	8670	8670	8670	8670	0
403	20241122	121100	12626170	8670	8670	8670	8670	0
404	20241122	121000	12626170	8670	8670	8670	8670	0
405	20241122	120900	12626170	8670	8670	8670	8670	0
406	20241122	120800	12626170	8670	8670	8670	8670	0
407	20241122	120700	12626170	8670	8670	8670	8670	0
408	20241122	120600	12626170	8670	8670	8670	8670	0
409	20241122	120500	12626170	8670	8670	8670	8670	0
410	20241122	120400	12626170	8670	8670	8670	8670	0
411	20241122	120300	12626170	8670	8670	8670	8670	0
412	20241122	120200	12626170	8670	8670	8670	8670	0
413	20241122	120100	12626170	8670	8670	8670	8670	0
414	20241122	120000	12626170	8670	8670	8670	8670	0
415	20241122	115900	12626170	8670	8670	8670	8670	0
416	20241122	115800	12626170	8670	8670	8670	8670	0
417	20241122	115700	12626170	8670	8670	8670	8670	0
418	20241122	115600	12626170	8670	8670	8670	8670	0
419	20241122	115500	12626170	8670	8670	8670	8670	0
420	20241122	115400	12626170	8670	8670	8670	8670	0
421	20241122	115300	12626170	8670	8670	8670	8670	0
422	20241122	115200	12626170	8670	8670	8670	8670	0
423	20241122	115100	12626170	8670	8670	8670	8670	0
424	20241122	115000	12626170	8670	8670	8670	8670	0
425	20241122	114900	12626170	8670	8670	8670	8670	0
426	20241122	114800	12626170	8670	8670	8670	8670	0
427	20241122	114700	12626170	8670	8670	8670	8670	0
428	20241122	114600	12626170	8670	8670	8670	8670	0
429	20241122	114500	12626170	8670	8670	8670	8670	0
430	20241122	114400	12626170	8670	8670	8670	8670	0
431	20241122	114300	12626170	8670	8670	8670	8670	0
432	20241122	114200	12626170	8670	8670	8670	8670	0
433	20241122	114100	12626170	8670	8670	8670	8670	0
434	20241122	114000	12626170	8670	8670	8670	8670	0
435	20241122	113900	12626170	8670	8670	8670	8670	0
436	20241122	113800	12626170	8670	8670	8670	8670	0
437	20241122	113700	12626170	8670	8670	8670	8670	0
438	20241122	113600	12626170	8670	8670	8670	8670	0
439	20241122	113500	12626170	8670	8670	8670	8670	0
440	20241122	113400	12626170	8670	8670	8670	8670	0
441	20241122	113300	12626170	8670	8670	8670	8670	0
442	20241122	113200	12626170	8670	8670	8670	8670	0
443	20241122	113100	12626170	8670	8670	8670	8670	0
444	20241122	113000	12626170	8670	8670	8670	8670	0
445	20241122	112900	12626170	8670	8670	8670	8670	4
446	20241122	112800	12591490	8670	8670	8670	8670	0
447	20241122	112700	12591490	8670	8670	8670	8670	0
448	20241122	112600	12591490	8670	8670	8670	8670	0
449	20241122	112500	12591490	8670	8670	8670	8670	0
450	20241122	112400	12591490	8670	8670	8670	8670	11
451	20241122	112300	12496120	8670	8670	8670	8670	0
452	20241122	112200	12496120	8670	8670	8670	8670	0
453	20241122	112100	12496120	8670	8670	8670	8670	0
454	20241122	112000	12496120	8670	8670	8670	8670	0
455	20241122	111900	12496120	8670	8680	8680	8670	20
456	20241122	111800	12322620	8670	8670	8670	8670	0
457	20241122	111700	12322620	8670	8670	8670	8670	0
458	20241122	111600	12322620	8670	8670	8670	8670	0
459	20241122	111500	12322620	8670	8670	8670	8670	0
460	20241122	111400	12322620	8670	8670	8670	8670	0
461	20241122	111300	12322620	8670	8670	8670	8670	0
462	20241122	111200	12322620	8670	8670	8670	8670	0
463	20241122	111100	12322620	8670	8670	8670	8670	0
464	20241122	111000	12322620	8670	8670	8670	8670	0
465	20241122	110900	12322620	8670	8670	8670	8670	0
466	20241122	110800	12322620	8670	8670	8670	8670	0
467	20241122	110700	12322620	8670	8670	8670	8670	12
468	20241122	110600	12218580	8680	8680	8680	8680	0
469	20241122	110500	12218580	8680	8680	8680	8680	0
470	20241122	110400	12218580	8680	8680	8680	8680	9
471	20241122	110300	12140460	8680	8680	8680	8680	0
472	20241122	110200	12140460	8680	8680	8680	8680	0
473	20241122	110100	12140460	8680	8680	8680	8680	0
474	20241122	110000	12140460	8680	8680	8680	8680	2
475	20241122	105900	12123100	8670	8670	8670	8670	0
476	20241122	105800	12123100	8670	8670	8670	8670	0
477	20241122	105700	12123100	8670	8670	8670	8670	0
478	20241122	105600	12123100	8670	8670	8670	8670	1
479	20241122	105500	12114430	8680	8680	8680	8680	20
480	20241122	105400	11940830	8680	8680	8680	8680	20
481	20241122	105300	11767230	8650	8650	8650	8650	0
482	20241122	105200	11767230	8650	8650	8650	8650	0
483	20241122	105100	11767230	8650	8660	8660	8650	798
484	20241122	105000	4864330	8650	8650	8650	8650	0
485	20241122	104900	4864330	8650	8650	8650	8650	0
486	20241122	104800	4864330	8650	8650	8650	8650	0
487	20241122	104700	4864330	8650	8650	8650	8650	0
488	20241122	104600	4864330	8650	8650	8650	8650	0
489	20241122	104500	4864330	8650	8650	8650	8650	0
490	20241122	104400	4864330	8650	8650	8650	8650	0
491	20241122	104300	4864330	8650	8650	8650	8650	1
492	20241122	104200	4855680	8650	8650	8650	8650	1
493	20241122	104100	4847030	8670	8670	8670	8670	0
494	20241122	104000	4847030	8670	8670	8670	8670	0
495	20241122	103900	4847030	8670	8670	8670	8670	3
496	20241122	103800	4821020	8670	8670	8670	8670	2
497	20241122	103700	4803680	8670	8670	8670	8670	1
498	20241122	103600	4795010	8650	8650	8650	8650	1
499	20241122	103500	4786360	8650	8650	8650	8650	0
500	20241122	103400	4786360	8650	8650	8650	8650	0
501	20241122	103300	4786360	8650	8650	8650	8650	0
502	20241122	103200	4786360	8650	8650	8650	8650	0
503	20241122	103100	4786360	8650	8650	8650	8650	0
504	20241122	103000	4786360	8650	8670	8670	8650	4
505	20241122	102900	4751700	8670	8670	8670	8670	0
506	20241122	102800	4751700	8670	8670	8670	8670	0
507	20241122	102700	4751700	8670	8670	8670	8670	2
508	20241122	102600	4734360	8650	8650	8650	8650	0
509	20241122	102500	4734360	8650	8650	8650	8650	0
510	20241122	102400	4734360	8650	8650	8650	8650	26
511	20241122	102300	4509460	8650	8650	8650	8650	0
512	20241122	102200	4509460	8650	8650	8650	8650	0
513	20241122	102100	4509460	8650	8650	8650	8650	0
514	20241122	102000	4509460	8650	8650	8650	8650	0
515	20241122	101900	4509460	8650	8650	8650	8650	0
516	20241122	101800	4509460	8650	8650	8650	8650	1
517	20241122	101700	4500810	8670	8670	8670	8670	0
518	20241122	101600	4500810	8670	8670	8670	8670	0
519	20241122	101500	4500810	8670	8670	8670	8670	14
520	20241122	101400	4379430	8670	8670	8670	8670	81
521	20241122	101300	3677160	8670	8670	8670	8670	0
522	20241122	101200	3677160	8670	8650	8670	8650	2
523	20241122	101100	3659840	8670	8670	8670	8670	0
524	20241122	101000	3659840	8670	8670	8670	8670	5
525	20241122	100900	3616490	8650	8650	8650	8650	0
526	20241122	100800	3616490	8650	8650	8650	8650	0
527	20241122	100700	3616490	8650	8650	8650	8650	0
528	20241122	100600	3616490	8650	8650	8650	8650	1
529	20241122	100500	3607840	8670	8670	8670	8670	0
530	20241122	100400	3607840	8670	8670	8680	8670	11
531	20241122	100300	3512380	8670	8670	8670	8670	1
532	20241122	100200	3503710	8670	8670	8670	8670	0
533	20241122	100100	3503710	8670	8670	8670	8670	0
534	20241122	100000	3503710	8670	8650	8670	8650	11
535	20241122	095900	3408360	8680	8680	8680	8680	0
536	20241122	095800	3408360	8680	8670	8680	8670	48
537	20241122	095700	2991730	8680	8680	8680	8680	0
538	20241122	095600	2991730	8680	8680	8680	8680	0
539	20241122	095500	2991730	8680	8680	8680	8680	0
540	20241122	095400	2991730	8680	8680	8680	8680	0
541	20241122	095300	2991730	8680	8680	8680	8680	0
542	20241122	095200	2991730	8680	8680	8680	8680	0
543	20241122	095100	2991730	8680	8680	8680	8680	0
544	20241122	095000	2991730	8680	8680	8680	8680	0
545	20241122	094900	2991730	8680	8680	8680	8680	0
546	20241122	094800	2991730	8680	8680	8680	8680	0
547	20241122	094700	2991730	8680	8670	8680	8670	3
548	20241122	094600	2965710	8670	8670	8670	8670	0
549	20241122	094500	2965710	8670	8670	8670	8670	0
550	20241122	094400	2965710	8670	8670	8670	8670	0
551	20241122	094300	2965710	8670	8670	8670	8670	0
552	20241122	094200	2965710	8670	8670	8670	8670	2
553	20241122	094100	2948370	8670	8670	8670	8650	27
554	20241122	094000	2714760	8680	8670	8680	8670	20
555	20241122	093900	2541170	8670	8670	8670	8670	3
556	20241122	093800	2515160	8660	8660	8660	8660	26
557	20241122	093700	2290000	8660	8670	8670	8660	11
558	20241122	093600	2194730	8680	8680	8680	8680	0
559	20241122	093500	2194730	8680	8680	8680	8680	1
560	20241122	093400	2186050	8680	8680	8680	8680	3
561	20241122	093300	2160010	8680	8680	8680	8680	1
562	20241122	093200	2151330	8680	8670	8680	8670	132
563	20241122	093100	1006870	8680	8680	8680	8680	3
564	20241122	093000	980830	8680	8680	8680	8680	0
565	20241122	092900	980830	8680	8680	8680	8680	0
566	20241122	092800	980830	8680	8680	8680	8680	0
567	20241122	092700	980830	8680	8680	8680	8680	0
568	20241122	092600	980830	8680	8680	8680	8680	0
569	20241122	092500	980830	8680	8680	8680	8680	0
570	20241122	092400	980830	8680	8680	8680	8680	0
571	20241122	092300	980830	8680	8680	8680	8680	0
572	20241122	092200	980830	8680	8680	8680	8680	0
573	20241122	092100	980830	8680	8680	8680	8680	0
574	20241122	092000	980830	8680	8680	8680	8680	0
575	20241122	091900	980830	8680	8680	8680	8680	0
576	20241122	091800	980830	8680	8680	8680	8680	0
577	20241122	091700	980830	8680	8680	8680	8680	111
578	20241122	091600	17350	8680	8680	8680	8680	0
579	20241122	091500	17350	8680	8680	8680	8680	0
580	20241122	091400	17350	8680	8680	8680	8680	0
581	20241122	091300	17350	8680	8680	8680	8680	0
582	20241122	091200	17350	8680	8680	8680	8680	0
583	20241122	091100	17350	8680	8680	8680	8680	1
584	20241122	091000	8670	8670	8670	8670	8670	0
585	20241122	090900	8670	8670	8670	8670	8670	0
586	20241122	090800	8670	8670	8670	8670	8670	0
587	20241122	090700	8670	8670	8670	8670	8670	0
588	20241122	090600	8670	8670	8670	8670	8670	0
589	20241122	090500	8670	8670	8670	8670	8670	0
590	20241122	090400	8670	8670	8670	8670	8670	0
591	20241122	090300	8670	8670	8670	8670	8670	0
592	20241122	090200	8670	8670	8670	8670	8670	0
593	20241122	090100	8670	8670	8670	8670	8670	0
594	20241122	090000	8670	8670	8670	8670	8670	1