KissMeData/009680/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185200	96444210	8670	8670	8670	8670	397
3	20241120	185100	96444210	8670	8670	8670	8670	0
4	20241120	185000	96444210	8670	8670	8670	8670	0
5	20241120	184900	96444210	8670	8670	8670	8670	0
6	20241120	184800	96444210	8670	8670	8670	8670	0
7	20241120	184700	96444210	8670	8670	8670	8670	0
8	20241120	184600	96444210	8670	8670	8670	8670	0
9	20241120	184500	96444210	8670	8670	8670	8670	0
10	20241120	184400	96444210	8670	8670	8670	8670	0
11	20241120	184300	96444210	8670	8670	8670	8670	0
12	20241120	184200	96444210	8670	8670	8670	8670	0
13	20241120	184100	96444210	8670	8670	8670	8670	0
14	20241120	184000	96444210	8670	8670	8670	8670	0
15	20241120	183900	96444210	8670	8670	8670	8670	0
16	20241120	183800	96444210	8670	8670	8670	8670	0
17	20241120	183700	96444210	8670	8670	8670	8670	0
18	20241120	183600	96444210	8670	8670	8670	8670	0
19	20241120	183500	96444210	8670	8670	8670	8670	0
20	20241120	183400	96444210	8670	8670	8670	8670	0
21	20241120	183300	96444210	8670	8670	8670	8670	0
22	20241120	183200	96444210	8670	8670	8670	8670	0
23	20241120	183100	96444210	8670	8670	8670	8670	0
24	20241120	183000	96444210	8670	8670	8670	8670	0
25	20241120	182900	96444210	8670	8670	8670	8670	0
26	20241120	182800	96444210	8670	8670	8670	8670	0
27	20241120	182700	96444210	8670	8670	8670	8670	0
28	20241120	182600	96444210	8670	8670	8670	8670	0
29	20241120	182500	96444210	8670	8670	8670	8670	0
30	20241120	182400	96444210	8670	8670	8670	8670	0
31	20241120	182300	96444210	8670	8670	8670	8670	0
32	20241120	182200	96444210	8670	8670	8670	8670	397
33	20241120	182100	96444210	8670	8670	8670	8670	0
34	20241120	182000	96444210	8670	8670	8670	8670	0
35	20241120	181900	96444210	8670	8670	8670	8670	0
36	20241120	181800	96444210	8670	8670	8670	8670	0
37	20241120	181700	96444210	8670	8670	8670	8670	0
38	20241120	181600	96444210	8670	8670	8670	8670	0
39	20241120	181500	96444210	8670	8670	8670	8670	0
40	20241120	181400	96444210	8670	8670	8670	8670	0
41	20241120	181300	96444210	8670	8670	8670	8670	0
42	20241120	181200	96444210	8670	8670	8670	8670	0
43	20241120	181100	96444210	8670	8670	8670	8670	0
44	20241120	181000	96444210	8670	8670	8670	8670	0
45	20241120	180900	96444210	8670	8670	8670	8670	0
46	20241120	180800	96444210	8670	8670	8670	8670	0
47	20241120	180700	96444210	8670	8670	8670	8670	0
48	20241120	180600	96444210	8670	8670	8670	8670	0
49	20241120	180500	96444210	8670	8670	8670	8670	0
50	20241120	180400	96444210	8670	8670	8670	8670	0
51	20241120	180300	96444210	8670	8670	8670	8670	0
52	20241120	180200	96444210	8670	8670	8670	8670	0
53	20241120	180100	96444210	8670	8670	8670	8670	0
54	20241120	180000	96444210	8670	8670	8670	8670	0
55	20241120	175900	96444210	8670	8670	8670	8670	0
56	20241120	175800	96444210	8670	8670	8670	8670	0
57	20241120	175700	96444210	8670	8670	8670	8670	0
58	20241120	175600	96444210	8670	8670	8670	8670	0
59	20241120	175500	96444210	8670	8670	8670	8670	0
60	20241120	175400	96444210	8670	8670	8670	8670	0
61	20241120	175300	96444210	8670	8670	8670	8670	0
62	20241120	175200	96444210	8670	8670	8670	8670	397
63	20241120	175100	96444210	8670	8670	8670	8670	0
64	20241120	175000	96444210	8670	8670	8670	8670	0
65	20241120	174900	96444210	8670	8670	8670	8670	0
66	20241120	174800	96444210	8670	8670	8670	8670	0
67	20241120	174700	96444210	8670	8670	8670	8670	0
68	20241120	174600	96444210	8670	8670	8670	8670	0
69	20241120	174500	96444210	8670	8670	8670	8670	0
70	20241120	174400	96444210	8670	8670	8670	8670	0
71	20241120	174300	96444210	8670	8670	8670	8670	0
72	20241120	174200	96444210	8670	8670	8670	8670	0
73	20241120	174100	96444210	8670	8670	8670	8670	0
74	20241120	174000	96444210	8670	8670	8670	8670	0
75	20241120	173900	96444210	8670	8670	8670	8670	0
76	20241120	173800	96444210	8670	8670	8670	8670	0
77	20241120	173700	96444210	8670	8670	8670	8670	0
78	20241120	173600	96444210	8670	8670	8670	8670	0
79	20241120	173500	96444210	8670	8670	8670	8670	0
80	20241120	173400	96444210	8670	8670	8670	8670	0
81	20241120	173300	96444210	8670	8670	8670	8670	0
82	20241120	173200	96444210	8670	8670	8670	8670	0
83	20241120	173100	96444210	8670	8670	8670	8670	0
84	20241120	173000	96444210	8670	8670	8670	8670	0
85	20241120	172900	96444210	8670	8670	8670	8670	0
86	20241120	172800	96444210	8670	8670	8670	8670	0
87	20241120	172700	96444210	8670	8670	8670	8670	0
88	20241120	172600	96444210	8670	8670	8670	8670	0
89	20241120	172500	96444210	8670	8670	8670	8670	0
90	20241120	172400	96444210	8670	8670	8670	8670	0
91	20241120	172300	96444210	8670	8670	8670	8670	0
92	20241120	172200	96444210	8670	8670	8670	8670	397
93	20241120	172100	96444210	8670	8670	8670	8670	0
94	20241120	172000	96444210	8670	8670	8670	8670	0
95	20241120	171900	96444210	8670	8670	8670	8670	0
96	20241120	171800	96444210	8670	8670	8670	8670	0
97	20241120	171700	96444210	8670	8670	8670	8670	0
98	20241120	171600	96444210	8670	8670	8670	8670	0
99	20241120	171500	96444210	8670	8670	8670	8670	0
100	20241120	171400	96444210	8670	8670	8670	8670	0
101	20241120	171300	96444210	8670	8670	8670	8670	0
102	20241120	171200	96444210	8670	8670	8670	8670	0
103	20241120	171100	96444210	8670	8670	8670	8670	0
104	20241120	171000	96444210	8670	8670	8670	8670	0
105	20241120	170900	96444210	8670	8670	8670	8670	0
106	20241120	170800	96444210	8670	8670	8670	8670	0
107	20241120	170700	96444210	8670	8670	8670	8670	0
108	20241120	170600	96444210	8670	8670	8670	8670	0
109	20241120	170500	96444210	8670	8670	8670	8670	0
110	20241120	170400	96444210	8670	8670	8670	8670	0
111	20241120	170300	96444210	8670	8670	8670	8670	0
112	20241120	170200	96444210	8670	8670	8670	8670	0
113	20241120	170100	96444210	8670	8670	8670	8670	0
114	20241120	170000	96444210	8670	8670	8670	8670	0
115	20241120	165900	96444210	8670	8670	8670	8670	0
116	20241120	165800	96444210	8670	8670	8670	8670	0
117	20241120	165700	96444210	8670	8670	8670	8670	0
118	20241120	165600	96444210	8670	8670	8670	8670	0
119	20241120	165500	96444210	8670	8670	8670	8670	0
120	20241120	165400	96444210	8670	8670	8670	8670	0
121	20241120	165300	96444210	8670	8670	8670	8670	0
122	20241120	165200	96444210	8670	8670	8670	8670	397
123	20241120	165100	96444210	8670	8670	8670	8670	0
124	20241120	165000	96444210	8670	8670	8670	8670	0
125	20241120	164900	96444210	8670	8670	8670	8670	0
126	20241120	164800	96444210	8670	8670	8670	8670	0
127	20241120	164700	96444210	8670	8670	8670	8670	0
128	20241120	164600	96444210	8670	8670	8670	8670	0
129	20241120	164500	96444210	8670	8670	8670	8670	0
130	20241120	164400	96444210	8670	8670	8670	8670	0
131	20241120	164300	96444210	8670	8670	8670	8670	0
132	20241120	164200	96444210	8670	8670	8670	8670	0
133	20241120	164100	96444210	8670	8670	8670	8670	0
134	20241120	164000	96444210	8670	8670	8670	8670	0
135	20241120	163900	96444210	8670	8670	8670	8670	0
136	20241120	163800	96444210	8670	8670	8670	8670	0
137	20241120	163700	96444210	8670	8670	8670	8670	0
138	20241120	163600	96444210	8670	8670	8670	8670	0
139	20241120	163500	96444210	8670	8670	8670	8670	0
140	20241120	163400	96444210	8670	8670	8670	8670	0
141	20241120	163300	96444210	8670	8670	8670	8670	0
142	20241120	163200	96444210	8670	8670	8670	8670	0
143	20241120	163100	96444210	8670	8670	8670	8670	0
144	20241120	163000	96444210	8670	8670	8670	8670	0
145	20241120	162900	96444210	8670	8670	8670	8670	0
146	20241120	162800	96444210	8670	8670	8670	8670	0
147	20241120	162700	96444210	8670	8670	8670	8670	0
148	20241120	162600	96444210	8670	8670	8670	8670	0
149	20241120	162500	96444210	8670	8670	8670	8670	0
150	20241120	162400	96444210	8670	8670	8670	8670	0
151	20241120	162300	96444210	8670	8670	8670	8670	0
152	20241120	162200	96444210	8670	8670	8670	8670	397
153	20241120	162100	96444210	8670	8670	8670	8670	0
154	20241120	162000	96444210	8670	8670	8670	8670	0
155	20241120	161900	96444210	8670	8670	8670	8670	0
156	20241120	161800	96444210	8670	8670	8670	8670	0
157	20241120	161700	96444210	8670	8670	8670	8670	0
158	20241120	161600	96444210	8670	8670	8670	8670	0
159	20241120	161500	96444210	8670	8670	8670	8670	0
160	20241120	161400	96444210	8670	8670	8670	8670	0
161	20241120	161300	96444210	8670	8670	8670	8670	0
162	20241120	161200	96444210	8670	8670	8670	8670	0
163	20241120	161100	96444210	8670	8670	8670	8670	0
164	20241120	161000	96444210	8670	8670	8670	8670	0
165	20241120	160900	96444210	8670	8670	8670	8670	0
166	20241120	160800	96444210	8670	8670	8670	8670	0
167	20241120	160700	96444210	8670	8670	8670	8670	0
168	20241120	160600	96444210	8670	8670	8670	8670	0
169	20241120	160500	96444210	8670	8670	8670	8670	0
170	20241120	160400	96444210	8670	8670	8670	8670	0
171	20241120	160300	96444210	8670	8670	8670	8670	0
172	20241120	160200	96444210	8670	8670	8670	8670	0
173	20241120	160100	96444210	8670	8670	8670	8670	0
174	20241120	160000	96444210	8670	8670	8670	8670	0
175	20241120	155900	96444210	8670	8670	8670	8670	0
176	20241120	155800	96444210	8670	8670	8670	8670	0
177	20241120	155700	96444210	8670	8670	8670	8670	0
178	20241120	155600	96444210	8670	8670	8670	8670	0
179	20241120	155500	96444210	8670	8670	8670	8670	0
180	20241120	155400	96444210	8670	8670	8670	8670	0
181	20241120	155300	96444210	8670	8670	8670	8670	0
182	20241120	155200	96444210	8670	8670	8670	8670	397
183	20241120	155100	96444210	8670	8670	8670	8670	0
184	20241120	155000	96444210	8670	8670	8670	8670	0
185	20241120	154900	96444210	8670	8670	8670	8670	0
186	20241120	154800	96444210	8670	8670	8670	8670	0
187	20241120	154700	96444210	8670	8670	8670	8670	0
188	20241120	154600	96444210	8670	8670	8670	8670	0
189	20241120	154500	96444210	8670	8670	8670	8670	0
190	20241120	154400	96444210	8670	8670	8670	8670	0
191	20241120	154300	96444210	8670	8670	8670	8670	0
192	20241120	154200	96444210	8670	8670	8670	8670	0
193	20241120	154100	96444210	8670	8670	8670	8670	0
194	20241120	154000	96444210	8670	8670	8670	8670	0
195	20241120	153900	96444210	8670	8670	8670	8670	0
196	20241120	153800	96444210	8670	8670	8670	8670	0
197	20241120	153700	96444210	8670	8670	8670	8670	0
198	20241120	153600	96444210	8670	8670	8670	8670	0
199	20241120	153500	96444210	8670	8670	8670	8670	0
200	20241120	153400	96444210	8670	8670	8670	8670	0
201	20241120	153300	96444210	8670	8670	8670	8670	0
202	20241120	153200	96444210	8670	8670	8670	8670	0
203	20241120	153100	96444210	8670	8670	8670	8670	0
204	20241120	153000	96444210	8670	8670	8670	8670	397
205	20241120	152900	93002220	8650	8650	8650	8650	0
206	20241120	152800	93002220	8650	8650	8650	8650	0
207	20241120	152700	93002220	8650	8650	8650	8650	0
208	20241120	152600	93002220	8650	8650	8650	8650	0
209	20241120	152500	93002220	8650	8650	8650	8650	0
210	20241120	152400	93002220	8650	8650	8650	8650	0
211	20241120	152300	93002220	8650	8650	8650	8650	0
212	20241120	152200	93002220	8650	8650	8650	8650	0
213	20241120	152100	93002220	8650	8650	8650	8650	0
214	20241120	152000	93002220	8650	8650	8650	8650	0
215	20241120	151900	93002220	8650	8650	8650	8650	0
216	20241120	151800	93002220	8650	8650	8650	8650	0
217	20241120	151700	93002220	8650	8650	8650	8650	140
218	20241120	151600	91791220	8650	8650	8650	8650	0
219	20241120	151500	91791220	8650	8650	8650	8650	1
220	20241120	151400	91782570	8660	8660	8660	8660	0
221	20241120	151300	91782570	8660	8660	8660	8660	0
222	20241120	151200	91782570	8660	8660	8660	8660	0
223	20241120	151100	91782570	8660	8660	8660	8660	0
224	20241120	151000	91782570	8660	8660	8660	8660	0
225	20241120	150900	91782570	8660	8660	8660	8660	11
226	20241120	150800	91687310	8660	8660	8660	8660	0
227	20241120	150700	91687310	8660	8660	8660	8660	2
228	20241120	150600	91669990	8650	8650	8650	8650	0
229	20241120	150500	91669990	8650	8650	8650	8650	0
230	20241120	150400	91669990	8650	8650	8650	8650	0
231	20241120	150300	91669990	8650	8650	8650	8650	261
232	20241120	150200	89412340	8650	8650	8650	8650	0
233	20241120	150100	89412340	8650	8650	8650	8650	0
234	20241120	150000	89412340	8650	8650	8650	8650	3
235	20241120	145900	89386390	8650	8650	8650	8650	0
236	20241120	145800	89386390	8650	8650	8650	8650	0
237	20241120	145700	89386390	8650	8650	8650	8650	0
238	20241120	145600	89386390	8650	8650	8650	8650	0
239	20241120	145500	89386390	8650	8650	8650	8650	0
240	20241120	145400	89386390	8650	8650	8650	8650	2
241	20241120	145300	89369090	8640	8640	8640	8640	0
242	20241120	145200	89369090	8640	8640	8640	8640	0
243	20241120	145100	89369090	8640	8640	8640	8640	0
244	20241120	145000	89369090	8640	8640	8640	8640	0
245	20241120	144900	89369090	8640	8640	8640	8640	0
246	20241120	144800	89369090	8640	8640	8640	8640	0
247	20241120	144700	89369090	8640	8640	8640	8640	0
248	20241120	144600	89369090	8640	8640	8640	8640	0
249	20241120	144500	89369090	8640	8640	8640	8640	0
250	20241120	144400	89369090	8640	8640	8640	8640	0
251	20241120	144300	89369090	8640	8640	8640	8640	0
252	20241120	144200	89369090	8640	8640	8640	8640	0
253	20241120	144100	89369090	8640	8640	8640	8640	0
254	20241120	144000	89369090	8640	8640	8640	8640	0
255	20241120	143900	89369090	8640	8640	8640	8640	0
256	20241120	143800	89369090	8640	8640	8640	8640	0
257	20241120	143700	89369090	8640	8640	8640	8640	0
258	20241120	143600	89369090	8640	8640	8640	8640	0
259	20241120	143500	89369090	8640	8640	8640	8640	0
260	20241120	143400	89369090	8640	8640	8640	8640	0
261	20241120	143300	89369090	8640	8640	8640	8640	0
262	20241120	143200	89369090	8640	8640	8640	8640	0
263	20241120	143100	89369090	8640	8640	8640	8640	0
264	20241120	143000	89369090	8640	8650	8650	8640	264
265	20241120	142900	87088010	8650	8650	8650	8650	0
266	20241120	142800	87088010	8650	8650	8650	8650	6
267	20241120	142700	87036110	8660	8640	8660	8640	17
268	20241120	142600	86888990	8640	8640	8640	8640	0
269	20241120	142500	86888990	8640	8640	8640	8640	0
270	20241120	142400	86888990	8640	8640	8640	8640	0
271	20241120	142300	86888990	8640	8640	8640	8640	0
272	20241120	142200	86888990	8640	8640	8640	8640	0
273	20241120	142100	86888990	8640	8640	8640	8640	0
274	20241120	142000	86888990	8640	8640	8640	8640	0
275	20241120	141900	86888990	8640	8640	8640	8640	0
276	20241120	141800	86888990	8640	8640	8640	8640	0
277	20241120	141700	86888990	8640	8640	8640	8640	0
278	20241120	141600	86888990	8640	8640	8640	8640	0
279	20241120	141500	86888990	8640	8640	8640	8640	0
280	20241120	141400	86888990	8640	8640	8640	8640	0
281	20241120	141300	86888990	8640	8640	8640	8640	0
282	20241120	141200	86888990	8640	8640	8640	8640	0
283	20241120	141100	86888990	8640	8640	8640	8640	0
284	20241120	141000	86888990	8640	8640	8640	8640	56
285	20241120	140900	86405150	8630	8630	8630	8630	323
286	20241120	140800	83617660	8620	8620	8620	8620	0
287	20241120	140700	83617660	8620	8620	8620	8620	1
288	20241120	140600	83609040	8620	8620	8620	8620	0
289	20241120	140500	83609040	8620	8620	8620	8620	0
290	20241120	140400	83609040	8620	8620	8620	8620	0
291	20241120	140300	83609040	8620	8620	8620	8620	532
292	20241120	140200	79023200	8630	8630	8630	8630	8
293	20241120	140100	78954160	8630	8630	8630	8630	0
294	20241120	140000	78954160	8630	8630	8630	8630	0
295	20241120	135900	78954160	8630	8630	8630	8630	0
296	20241120	135800	78954160	8630	8630	8630	8630	0
297	20241120	135700	78954160	8630	8630	8630	8630	0
298	20241120	135600	78954160	8630	8630	8630	8630	0
299	20241120	135500	78954160	8630	8630	8630	8630	0
300	20241120	135400	78954160	8630	8630	8630	8630	0
301	20241120	135300	78954160	8630	8630	8630	8630	0
302	20241120	135200	78954160	8630	8630	8630	8630	0
303	20241120	135100	78954160	8630	8630	8630	8630	0
304	20241120	135000	78954160	8630	8640	8640	8630	465
305	20241120	134900	74938980	8660	8660	8660	8660	0
306	20241120	134800	74938980	8660	8660	8660	8660	0
307	20241120	134700	74938980	8660	8660	8660	8660	1
308	20241120	134600	74930320	8660	8660	8660	8660	0
309	20241120	134500	74930320	8660	8660	8660	8660	0
310	20241120	134400	74930320	8660	8660	8660	8660	0
311	20241120	134300	74930320	8660	8660	8660	8660	0
312	20241120	134200	74930320	8660	8660	8660	8660	0
313	20241120	134100	74930320	8660	8660	8660	8660	0
314	20241120	134000	74930320	8660	8660	8660	8660	0
315	20241120	133900	74930320	8660	8660	8660	8660	0
316	20241120	133800	74930320	8660	8660	8660	8660	0
317	20241120	133700	74930320	8660	8660	8660	8660	0
318	20241120	133600	74930320	8660	8660	8660	8660	0
319	20241120	133500	74930320	8660	8660	8660	8660	0
320	20241120	133400	74930320	8660	8660	8660	8660	50
321	20241120	133300	74497320	8640	8640	8640	8640	0
322	20241120	133200	74497320	8640	8640	8640	8640	0
323	20241120	133100	74497320	8640	8640	8640	8640	0
324	20241120	133000	74497320	8640	8640	8640	8640	0
325	20241120	132900	74497320	8640	8640	8640	8640	0
326	20241120	132800	74497320	8640	8640	8640	8640	0
327	20241120	132700	74497320	8640	8640	8640	8640	0
328	20241120	132600	74497320	8640	8640	8640	8640	77
329	20241120	132500	73832040	8650	8650	8650	8650	10
330	20241120	132400	73745540	8640	8640	8640	8640	0
331	20241120	132300	73745540	8640	8640	8640	8640	20
332	20241120	132200	73572740	8640	8640	8640	8640	6
333	20241120	132100	73520900	8640	8640	8640	8640	0
334	20241120	132000	73520900	8640	8640	8640	8640	0
335	20241120	131900	73520900	8640	8640	8640	8640	0
336	20241120	131800	73520900	8640	8640	8640	8640	0
337	20241120	131700	73520900	8640	8640	8640	8640	96
338	20241120	131600	72691460	8640	8640	8640	8640	0
339	20241120	131500	72691460	8640	8640	8640	8640	0
340	20241120	131400	72691460	8640	8640	8640	8640	1
341	20241120	131300	72682820	8630	8630	8630	8630	0
342	20241120	131200	72682820	8630	8630	8630	8630	0
343	20241120	131100	72682820	8630	8630	8630	8630	0
344	20241120	131000	72682820	8630	8630	8630	8630	0
345	20241120	130900	72682820	8630	8630	8630	8630	0
346	20241120	130800	72682820	8630	8630	8630	8630	0
347	20241120	130700	72682820	8630	8660	8660	8630	1009
348	20241120	130600	63970530	8660	8660	8660	8660	0
349	20241120	130500	63970530	8660	8660	8660	8660	0
350	20241120	130400	63970530	8660	8660	8660	8660	0
351	20241120	130300	63970530	8660	8660	8660	8660	0
352	20241120	130200	63970530	8660	8660	8660	8660	0
353	20241120	130100	63970530	8660	8660	8660	8660	0
354	20241120	130000	63970530	8660	8660	8660	8660	0
355	20241120	125900	63970530	8660	8660	8660	8660	0
356	20241120	125800	63970530	8660	8660	8660	8660	0
357	20241120	125700	63970530	8660	8660	8660	8660	0
358	20241120	125600	63970530	8660	8660	8660	8660	0
359	20241120	125500	63970530	8660	8660	8660	8660	0
360	20241120	125400	63970530	8660	8660	8660	8660	3
361	20241120	125300	63944550	8660	8660	8660	8660	0
362	20241120	125200	63944550	8660	8660	8660	8660	0
363	20241120	125100	63944550	8660	8660	8660	8660	0
364	20241120	125000	63944550	8660	8660	8660	8660	0
365	20241120	124900	63944550	8660	8660	8660	8660	0
366	20241120	124800	63944550	8660	8660	8660	8660	0
367	20241120	124700	63944550	8660	8660	8660	8660	0
368	20241120	124600	63944550	8660	8660	8660	8660	0
369	20241120	124500	63944550	8660	8660	8660	8660	0
370	20241120	124400	63944550	8660	8660	8660	8660	0
371	20241120	124300	63944550	8660	8660	8660	8660	0
372	20241120	124200	63944550	8660	8660	8660	8660	0
373	20241120	124100	63944550	8660	8660	8660	8660	0
374	20241120	124000	63944550	8660	8660	8660	8660	0
375	20241120	123900	63944550	8660	8660	8660	8660	0
376	20241120	123800	63944550	8660	8660	8660	8660	0
377	20241120	123700	63944550	8660	8660	8660	8660	0
378	20241120	123600	63944550	8660	8660	8660	8660	0
379	20241120	123500	63944550	8660	8660	8660	8660	0
380	20241120	123400	63944550	8660	8660	8660	8660	0
381	20241120	123300	63944550	8660	8660	8660	8660	0
382	20241120	123200	63944550	8660	8660	8660	8660	0
383	20241120	123100	63944550	8660	8660	8660	8660	0
384	20241120	123000	63944550	8660	8660	8660	8660	0
385	20241120	122900	63944550	8660	8660	8660	8660	0
386	20241120	122800	63944550	8660	8660	8660	8660	0
387	20241120	122700	63944550	8660	8660	8660	8660	0
388	20241120	122600	63944550	8660	8660	8660	8660	0
389	20241120	122500	63944550	8660	8650	8660	8650	54
390	20241120	122400	63477370	8650	8650	8650	8650	25
391	20241120	122300	63261120	8650	8650	8650	8650	0
392	20241120	122200	63261120	8650	8650	8650	8650	0
393	20241120	122100	63261120	8650	8650	8650	8650	0
394	20241120	122000	63261120	8650	8650	8650	8650	0
395	20241120	121900	63261120	8650	8650	8650	8650	0
396	20241120	121800	63261120	8650	8650	8650	8650	0
397	20241120	121700	63261120	8650	8650	8650	8650	0
398	20241120	121600	63261120	8650	8660	8660	8650	35
399	20241120	121500	62958360	8650	8650	8650	8650	0
400	20241120	121400	62958360	8650	8650	8650	8650	0
401	20241120	121300	62958360	8650	8650	8650	8650	0
402	20241120	121200	62958360	8650	8650	8650	8650	0
403	20241120	121100	62958360	8650	8650	8650	8650	0
404	20241120	121000	62958360	8650	8650	8650	8650	0
405	20241120	120900	62958360	8650	8650	8650	8650	0
406	20241120	120800	62958360	8650	8650	8650	8650	0
407	20241120	120700	62958360	8650	8650	8650	8650	0
408	20241120	120600	62958360	8650	8650	8650	8650	0
409	20241120	120500	62958360	8650	8650	8650	8650	0
410	20241120	120400	62958360	8650	8650	8650	8650	48
411	20241120	120300	62543160	8640	8640	8640	8640	0
412	20241120	120200	62543160	8640	8640	8640	8640	0
413	20241120	120100	62543160	8640	8640	8640	8640	0
414	20241120	120000	62543160	8640	8640	8640	8640	0
415	20241120	115900	62543160	8640	8640	8640	8640	0
416	20241120	115800	62543160	8640	8640	8640	8640	0
417	20241120	115700	62543160	8640	8640	8640	8640	32
418	20241120	115600	62266680	8650	8650	8650	8650	121
419	20241120	115500	61220030	8650	8650	8650	8650	0
420	20241120	115400	61220030	8650	8650	8650	8650	0
421	20241120	115300	61220030	8650	8650	8650	8650	0
422	20241120	115200	61220030	8650	8650	8650	8650	0
423	20241120	115100	61220030	8650	8650	8650	8650	10
424	20241120	115000	61133530	8650	8650	8650	8650	1
425	20241120	114900	61124880	8650	8650	8650	8650	0
426	20241120	114800	61124880	8650	8650	8650	8650	0
427	20241120	114700	61124880	8650	8650	8650	8650	0
428	20241120	114600	61124880	8650	8650	8650	8650	0
429	20241120	114500	61124880	8650	8650	8650	8650	0
430	20241120	114400	61124880	8650	8650	8650	8650	0
431	20241120	114300	61124880	8650	8650	8650	8650	0
432	20241120	114200	61124880	8650	8650	8650	8650	0
433	20241120	114100	61124880	8650	8650	8650	8650	0
434	20241120	114000	61124880	8650	8650	8650	8650	0
435	20241120	113900	61124880	8650	8650	8650	8650	0
436	20241120	113800	61124880	8650	8650	8650	8650	0
437	20241120	113700	61124880	8650	8650	8650	8650	0
438	20241120	113600	61124880	8650	8650	8650	8650	0
439	20241120	113500	61124880	8650	8650	8650	8650	0
440	20241120	113400	61124880	8650	8650	8650	8650	0
441	20241120	113300	61124880	8650	8650	8650	8650	0
442	20241120	113200	61124880	8650	8650	8650	8650	0
443	20241120	113100	61124880	8650	8650	8650	8650	0
444	20241120	113000	61124880	8650	8650	8650	8650	0
445	20241120	112900	61124880	8650	8650	8650	8650	0
446	20241120	112800	61124880	8650	8650	8650	8650	29
447	20241120	112700	60874030	8650	8650	8650	8650	0
448	20241120	112600	60874030	8650	8650	8650	8650	0
449	20241120	112500	60874030	8650	8650	8650	8650	3
450	20241120	112400	60848080	8660	8660	8660	8660	0
451	20241120	112300	60848080	8660	8660	8660	8660	0
452	20241120	112200	60848080	8660	8660	8660	8650	32
453	20241120	112100	60571260	8660	8660	8660	8660	0
454	20241120	112000	60571260	8660	8660	8660	8660	0
455	20241120	111900	60571260	8660	8660	8660	8660	0
456	20241120	111800	60571260	8660	8660	8660	8660	0
457	20241120	111700	60571260	8660	8660	8660	8660	0
458	20241120	111600	60571260	8660	8660	8660	8660	0
459	20241120	111500	60571260	8660	8660	8660	8660	16
460	20241120	111400	60432700	8670	8670	8670	8670	0
461	20241120	111300	60432700	8670	8670	8670	8670	0
462	20241120	111200	60432700	8670	8670	8670	8670	0
463	20241120	111100	60432700	8670	8670	8670	8670	20
464	20241120	111000	60259300	8660	8660	8660	8660	0
465	20241120	110900	60259300	8660	8660	8660	8660	0
466	20241120	110800	60259300	8660	8660	8660	8660	50
467	20241120	110700	59826300	8650	8650	8650	8650	0
468	20241120	110600	59826300	8650	8650	8650	8650	0
469	20241120	110500	59826300	8650	8650	8650	8650	1
470	20241120	110400	59817650	8660	8660	8660	8660	0
471	20241120	110300	59817650	8660	8660	8660	8660	0
472	20241120	110200	59817650	8660	8660	8660	8660	0
473	20241120	110100	59817650	8660	8660	8660	8660	0
474	20241120	110000	59817650	8660	8660	8660	8660	10
475	20241120	105900	59731050	8660	8660	8660	8660	0
476	20241120	105800	59731050	8660	8660	8660	8660	10
477	20241120	105700	59644450	8660	8660	8660	8660	10
478	20241120	105600	59557850	8650	8650	8650	8650	0
479	20241120	105500	59557850	8650	8650	8650	8650	0
480	20241120	105400	59557850	8650	8650	8650	8650	0
481	20241120	105300	59557850	8650	8650	8650	8650	99
482	20241120	105200	58701500	8650	8650	8650	8650	0
483	20241120	105100	58701500	8650	8650	8650	8650	0
484	20241120	105000	58701500	8650	8650	8650	8650	506
485	20241120	104900	54324600	8650	8650	8650	8650	0
486	20241120	104800	54324600	8650	8640	8650	8640	42
487	20241120	104700	53961310	8650	8650	8650	8650	0
488	20241120	104600	53961310	8650	8650	8650	8650	370
489	20241120	104500	50760810	8650	8650	8650	8650	1
490	20241120	104400	50752160	8660	8660	8660	8660	116
491	20241120	104300	49747600	8650	8650	8650	8650	0
492	20241120	104200	49747600	8650	8650	8650	8650	1
493	20241120	104100	49738950	8650	8650	8650	8650	0
494	20241120	104000	49738950	8650	8650	8650	8650	0
495	20241120	103900	49738950	8650	8650	8650	8650	0
496	20241120	103800	49738950	8650	8650	8650	8650	0
497	20241120	103700	49738950	8650	8650	8650	8650	0
498	20241120	103600	49738950	8650	8650	8650	8650	1
499	20241120	103500	49730300	8660	8660	8660	8660	0
500	20241120	103400	49730300	8660	8660	8660	8660	0
501	20241120	103300	49730300	8660	8660	8660	8660	0
502	20241120	103200	49730300	8660	8660	8660	8660	0
503	20241120	103100	49730300	8660	8660	8660	8660	0
504	20241120	103000	49730300	8660	8660	8660	8660	1
505	20241120	102900	49721640	8660	8660	8660	8660	0
506	20241120	102800	49721640	8660	8660	8660	8660	4
507	20241120	102700	49687000	8660	8660	8660	8660	10
508	20241120	102600	49600400	8650	8650	8650	8650	625
509	20241120	102500	44194150	8660	8660	8660	8660	8
510	20241120	102400	44124870	8660	8660	8660	8660	1
511	20241120	102300	44116210	8660	8660	8660	8660	0
512	20241120	102200	44116210	8660	8660	8660	8660	0
513	20241120	102100	44116210	8660	8660	8660	8660	0
514	20241120	102000	44116210	8660	8660	8660	8660	0
515	20241120	101900	44116210	8660	8660	8660	8660	0
516	20241120	101800	44116210	8660	8660	8660	8660	1
517	20241120	101700	44107550	8670	8670	8670	8670	0
518	20241120	101600	44107550	8670	8670	8670	8670	0
519	20241120	101500	44107550	8670	8670	8670	8670	3
520	20241120	101400	44081540	8660	8670	8670	8660	19
521	20241120	101300	43916900	8670	8670	8670	8670	10
522	20241120	101200	43830200	8670	8650	8670	8650	2
523	20241120	101100	43812880	8660	8660	8660	8660	0
524	20241120	101000	43812880	8660	8660	8660	8660	0
525	20241120	100900	43812880	8660	8660	8660	8660	0
526	20241120	100800	43812880	8660	8660	8660	8660	0
527	20241120	100700	43812880	8660	8660	8660	8660	11
528	20241120	100600	43717620	8660	8660	8660	8660	1
529	20241120	100500	43708960	8670	8670	8670	8670	0
530	20241120	100400	43708960	8670	8670	8670	8670	0
531	20241120	100300	43708960	8670	8670	8670	8670	1
532	20241120	100200	43700290	8670	8670	8670	8670	2
533	20241120	100100	43682950	8650	8650	8650	8650	0
534	20241120	100000	43682950	8650	8650	8650	8650	1
535	20241120	095900	43674300	8660	8660	8660	8660	603
536	20241120	095800	38452320	8660	8680	8680	8660	1037
537	20241120	095700	29451900	8700	8700	8700	8700	0
538	20241120	095600	29451900	8700	8700	8700	8700	0
539	20241120	095500	29451900	8700	8700	8700	8700	0
540	20241120	095400	29451900	8700	8700	8700	8700	0
541	20241120	095300	29451900	8700	8700	8700	8700	0
542	20241120	095200	29451900	8700	8700	8700	8700	0
543	20241120	095100	29451900	8700	8700	8700	8700	0
544	20241120	095000	29451900	8700	8700	8700	8700	0
545	20241120	094900	29451900	8700	8700	8700	8700	0
546	20241120	094800	29451900	8700	8700	8700	8700	0
547	20241120	094700	29451900	8700	8700	8700	8700	0
548	20241120	094600	29451900	8700	8700	8700	8700	0
549	20241120	094500	29451900	8700	8700	8700	8700	0
550	20241120	094400	29451900	8700	8700	8700	8700	0
551	20241120	094300	29451900	8700	8700	8700	8700	0
552	20241120	094200	29451900	8700	8700	8700	8700	0
553	20241120	094100	29451900	8700	8670	8700	8670	2344
554	20241120	094000	9063030	8670	8670	8670	8670	3
555	20241120	093900	9037020	8670	8670	8670	8670	0
556	20241120	093800	9037020	8670	8670	8670	8670	0
557	20241120	093700	9037020	8670	8670	8670	8670	0
558	20241120	093600	9037020	8670	8670	8670	8670	0
559	20241120	093500	9037020	8670	8670	8670	8670	2
560	20241120	093400	9019680	8670	8670	8670	8670	4
561	20241120	093300	8985000	8670	8670	8670	8670	4
562	20241120	093200	8950320	8670	8670	8670	8670	7
563	20241120	093100	8889630	8670	8670	8670	8670	2
564	20241120	093000	8872290	8670	8670	8670	8670	60
565	20241120	092900	8352090	8650	8650	8650	8650	0
566	20241120	092800	8352090	8650	8670	8670	8650	470
567	20241120	092700	4285220	8670	8670	8670	8670	0
568	20241120	092600	4285220	8670	8670	8670	8670	0
569	20241120	092500	4285220	8670	8670	8670	8670	0
570	20241120	092400	4285220	8670	8670	8670	8670	0
571	20241120	092300	4285220	8670	8670	8670	8670	0
572	20241120	092200	4285220	8670	8680	8680	8670	167
573	20241120	092100	2836940	8700	8700	8700	8700	0
574	20241120	092000	2836940	8700	8700	8700	8700	0
575	20241120	091900	2836940	8700	8700	8700	8700	0
576	20241120	091800	2836940	8700	8690	8700	8690	11
577	20241120	091700	2741340	8690	8690	8690	8690	0
578	20241120	091600	2741340	8690	8690	8690	8690	0
579	20241120	091500	2741340	8690	8690	8690	8690	0
580	20241120	091400	2741340	8690	8690	8690	8690	0
581	20241120	091300	2741340	8690	8690	8690	8690	0
582	20241120	091200	2741340	8690	8690	8690	8690	0
583	20241120	091100	2741340	8690	8690	8690	8690	0
584	20241120	091000	2741340	8690	8690	8690	8680	156
585	20241120	090900	1386100	8690	8690	8690	8690	1
586	20241120	090800	1377410	8690	8690	8690	8690	0
587	20241120	090700	1377410	8690	8690	8690	8690	0
588	20241120	090600	1377410	8690	8690	8690	8690	4
589	20241120	090500	1342650	8690	8690	8690	8690	0
590	20241120	090400	1342650	8690	8690	8690	8690	0
591	20241120	090300	1342650	8690	8690	8690	8690	0
592	20241120	090200	1342650	8690	8690	8690	8690	0
593	20241120	090100	1342650	8690	8690	8690	8690	0
594	20241120	090000	1342650	8690	8720	8720	8690	154