KissMeData/000480/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183100	22379260	5670	5670	5670	5670	227
3	20241122	183000	22379260	5670	5670	5670	5670	0
4	20241122	182900	22379260	5670	5670	5670	5670	0
5	20241122	182800	22379260	5670	5670	5670	5670	0
6	20241122	182700	22379260	5670	5670	5670	5670	0
7	20241122	182600	22379260	5670	5670	5670	5670	0
8	20241122	182500	22379260	5670	5670	5670	5670	0
9	20241122	182400	22379260	5670	5670	5670	5670	0
10	20241122	182300	22379260	5670	5670	5670	5670	0
11	20241122	182200	22379260	5670	5670	5670	5670	0
12	20241122	182100	22379260	5670	5670	5670	5670	0
13	20241122	182000	22379260	5670	5670	5670	5670	0
14	20241122	181900	22379260	5670	5670	5670	5670	0
15	20241122	181800	22379260	5670	5670	5670	5670	0
16	20241122	181700	22379260	5670	5670	5670	5670	0
17	20241122	181600	22379260	5670	5670	5670	5670	0
18	20241122	181500	22379260	5670	5670	5670	5670	0
19	20241122	181400	22379260	5670	5670	5670	5670	0
20	20241122	181300	22379260	5670	5670	5670	5670	0
21	20241122	181200	22379260	5670	5670	5670	5670	0
22	20241122	181100	22379260	5670	5670	5670	5670	0
23	20241122	181000	22379260	5670	5670	5670	5670	0
24	20241122	180900	22379260	5670	5670	5670	5670	0
25	20241122	180800	22379260	5670	5670	5670	5670	0
26	20241122	180700	22379260	5670	5670	5670	5670	0
27	20241122	180600	22379260	5670	5670	5670	5670	0
28	20241122	180500	22379260	5670	5670	5670	5670	0
29	20241122	180400	22379260	5670	5670	5670	5670	0
30	20241122	180300	22379260	5670	5670	5670	5670	0
31	20241122	180200	22379260	5670	5670	5670	5670	0
32	20241122	180100	22379260	5670	5670	5670	5670	227
33	20241122	180000	22379260	5670	5670	5670	5670	0
34	20241122	175900	22379260	5670	5670	5670	5670	0
35	20241122	175800	22379260	5670	5670	5670	5670	0
36	20241122	175700	22379260	5670	5670	5670	5670	0
37	20241122	175600	22379260	5670	5670	5670	5670	0
38	20241122	175500	22379260	5670	5670	5670	5670	0
39	20241122	175400	22379260	5670	5670	5670	5670	0
40	20241122	175300	22379260	5670	5670	5670	5670	0
41	20241122	175200	22379260	5670	5670	5670	5670	0
42	20241122	175100	22379260	5670	5670	5670	5670	0
43	20241122	175000	22379260	5670	5670	5670	5670	0
44	20241122	174900	22379260	5670	5670	5670	5670	0
45	20241122	174800	22379260	5670	5670	5670	5670	0
46	20241122	174700	22379260	5670	5670	5670	5670	0
47	20241122	174600	22379260	5670	5670	5670	5670	0
48	20241122	174500	22379260	5670	5670	5670	5670	0
49	20241122	174400	22379260	5670	5670	5670	5670	0
50	20241122	174300	22379260	5670	5670	5670	5670	0
51	20241122	174200	22379260	5670	5670	5670	5670	0
52	20241122	174100	22379260	5670	5670	5670	5670	0
53	20241122	174000	22379260	5670	5670	5670	5670	0
54	20241122	173900	22379260	5670	5670	5670	5670	0
55	20241122	173800	22379260	5670	5670	5670	5670	0
56	20241122	173700	22379260	5670	5670	5670	5670	0
57	20241122	173600	22379260	5670	5670	5670	5670	0
58	20241122	173500	22379260	5670	5670	5670	5670	0
59	20241122	173400	22379260	5670	5670	5670	5670	0
60	20241122	173300	22379260	5670	5670	5670	5670	0
61	20241122	173200	22379260	5670	5670	5670	5670	0
62	20241122	173100	22379260	5670	5670	5670	5670	227
63	20241122	173000	22379260	5670	5670	5670	5670	0
64	20241122	172900	22379260	5670	5670	5670	5670	0
65	20241122	172800	22379260	5670	5670	5670	5670	0
66	20241122	172700	22379260	5670	5670	5670	5670	0
67	20241122	172600	22379260	5670	5670	5670	5670	0
68	20241122	172500	22379260	5670	5670	5670	5670	0
69	20241122	172400	22379260	5670	5670	5670	5670	0
70	20241122	172300	22379260	5670	5670	5670	5670	0
71	20241122	172200	22379260	5670	5670	5670	5670	0
72	20241122	172100	22379260	5670	5670	5670	5670	0
73	20241122	172000	22379260	5670	5670	5670	5670	0
74	20241122	171900	22379260	5670	5670	5670	5670	0
75	20241122	171800	22379260	5670	5670	5670	5670	0
76	20241122	171700	22379260	5670	5670	5670	5670	0
77	20241122	171600	22379260	5670	5670	5670	5670	0
78	20241122	171500	22379260	5670	5670	5670	5670	0
79	20241122	171400	22379260	5670	5670	5670	5670	0
80	20241122	171300	22379260	5670	5670	5670	5670	0
81	20241122	171200	22379260	5670	5670	5670	5670	0
82	20241122	171100	22379260	5670	5670	5670	5670	0
83	20241122	171000	22379260	5670	5670	5670	5670	0
84	20241122	170900	22379260	5670	5670	5670	5670	0
85	20241122	170800	22379260	5670	5670	5670	5670	0
86	20241122	170700	22379260	5670	5670	5670	5670	0
87	20241122	170600	22379260	5670	5670	5670	5670	0
88	20241122	170500	22379260	5670	5670	5670	5670	0
89	20241122	170400	22379260	5670	5670	5670	5670	0
90	20241122	170300	22379260	5670	5670	5670	5670	0
91	20241122	170200	22379260	5670	5670	5670	5670	0
92	20241122	170100	22379260	5670	5670	5670	5670	227
93	20241122	170000	22379260	5670	5670	5670	5670	0
94	20241122	165900	22379260	5670	5670	5670	5670	0
95	20241122	165800	22379260	5670	5670	5670	5670	0
96	20241122	165700	22379260	5670	5670	5670	5670	0
97	20241122	165600	22379260	5670	5670	5670	5670	0
98	20241122	165500	22379260	5670	5670	5670	5670	0
99	20241122	165400	22379260	5670	5670	5670	5670	0
100	20241122	165300	22379260	5670	5670	5670	5670	0
101	20241122	165200	22379260	5670	5670	5670	5670	0
102	20241122	165100	22379260	5670	5670	5670	5670	0
103	20241122	165000	22379260	5670	5670	5670	5670	0
104	20241122	164900	22379260	5670	5670	5670	5670	0
105	20241122	164800	22379260	5670	5670	5670	5670	0
106	20241122	164700	22379260	5670	5670	5670	5670	0
107	20241122	164600	22379260	5670	5670	5670	5670	0
108	20241122	164500	22379260	5670	5670	5670	5670	0
109	20241122	164400	22379260	5670	5670	5670	5670	0
110	20241122	164300	22379260	5670	5670	5670	5670	0
111	20241122	164200	22379260	5670	5670	5670	5670	0
112	20241122	164100	22379260	5670	5670	5670	5670	0
113	20241122	164000	22379260	5670	5670	5670	5670	0
114	20241122	163900	22379260	5670	5670	5670	5670	0
115	20241122	163800	22379260	5670	5670	5670	5670	0
116	20241122	163700	22379260	5670	5670	5670	5670	0
117	20241122	163600	22379260	5670	5670	5670	5670	0
118	20241122	163500	22379260	5670	5670	5670	5670	0
119	20241122	163400	22379260	5670	5670	5670	5670	0
120	20241122	163300	22379260	5670	5670	5670	5670	0
121	20241122	163200	22379260	5670	5670	5670	5670	0
122	20241122	163100	22379260	5670	5670	5670	5670	227
123	20241122	163000	22379260	5670	5670	5670	5670	0
124	20241122	162900	22379260	5670	5670	5670	5670	0
125	20241122	162800	22379260	5670	5670	5670	5670	0
126	20241122	162700	22379260	5670	5670	5670	5670	0
127	20241122	162600	22379260	5670	5670	5670	5670	0
128	20241122	162500	22379260	5670	5670	5670	5670	0
129	20241122	162400	22379260	5670	5670	5670	5670	0
130	20241122	162300	22379260	5670	5670	5670	5670	0
131	20241122	162200	22379260	5670	5670	5670	5670	0
132	20241122	162100	22379260	5670	5670	5670	5670	0
133	20241122	162000	22379260	5670	5670	5670	5670	0
134	20241122	161900	22379260	5670	5670	5670	5670	0
135	20241122	161800	22379260	5670	5670	5670	5670	0
136	20241122	161700	22379260	5670	5670	5670	5670	0
137	20241122	161600	22379260	5670	5670	5670	5670	0
138	20241122	161500	22379260	5670	5670	5670	5670	0
139	20241122	161400	22379260	5670	5670	5670	5670	0
140	20241122	161300	22379260	5670	5670	5670	5670	0
141	20241122	161200	22379260	5670	5670	5670	5670	0
142	20241122	161100	22379260	5670	5670	5670	5670	0
143	20241122	161000	22379260	5670	5670	5670	5670	0
144	20241122	160900	22379260	5670	5670	5670	5670	0
145	20241122	160800	22379260	5670	5670	5670	5670	0
146	20241122	160700	22379260	5670	5670	5670	5670	0
147	20241122	160600	22379260	5670	5670	5670	5670	0
148	20241122	160500	22379260	5670	5670	5670	5670	0
149	20241122	160400	22379260	5670	5670	5670	5670	0
150	20241122	160300	22379260	5670	5670	5670	5670	0
151	20241122	160200	22379260	5670	5670	5670	5670	0
152	20241122	160100	22379260	5670	5670	5670	5670	227
153	20241122	160000	22379260	5670	5670	5670	5670	0
154	20241122	155900	22379260	5670	5670	5670	5670	0
155	20241122	155800	22379260	5670	5670	5670	5670	0
156	20241122	155700	22379260	5670	5670	5670	5670	0
157	20241122	155600	22379260	5670	5670	5670	5670	0
158	20241122	155500	22379260	5670	5670	5670	5670	0
159	20241122	155400	22379260	5670	5670	5670	5670	0
160	20241122	155300	22379260	5670	5670	5670	5670	0
161	20241122	155200	22379260	5670	5670	5670	5670	0
162	20241122	155100	22379260	5670	5670	5670	5670	0
163	20241122	155000	22379260	5670	5670	5670	5670	0
164	20241122	154900	22379260	5670	5670	5670	5670	0
165	20241122	154800	22379260	5670	5670	5670	5670	0
166	20241122	154700	22379260	5670	5670	5670	5670	0
167	20241122	154600	22379260	5670	5670	5670	5670	0
168	20241122	154500	22379260	5670	5670	5670	5670	0
169	20241122	154400	22379260	5670	5670	5670	5670	0
170	20241122	154300	22379260	5670	5670	5670	5670	0
171	20241122	154200	22379260	5670	5670	5670	5670	0
172	20241122	154100	22379260	5670	5670	5670	5670	0
173	20241122	154000	22379260	5670	5670	5670	5670	0
174	20241122	153900	22379260	5670	5670	5670	5670	0
175	20241122	153800	22379260	5670	5670	5670	5670	0
176	20241122	153700	22379260	5670	5670	5670	5670	0
177	20241122	153600	22379260	5670	5670	5670	5670	0
178	20241122	153500	22379260	5670	5670	5670	5670	0
179	20241122	153400	22379260	5670	5670	5670	5670	0
180	20241122	153300	22379260	5670	5670	5670	5670	0
181	20241122	153200	22379260	5670	5670	5670	5670	0
182	20241122	153100	22379260	5670	5670	5670	5670	227
183	20241122	153000	22379260	5670	5670	5670	5670	227
184	20241122	152900	21092170	5640	5640	5640	5640	0
185	20241122	152800	21092170	5640	5640	5640	5640	0
186	20241122	152700	21092170	5640	5640	5640	5640	0
187	20241122	152600	21092170	5640	5640	5640	5640	0
188	20241122	152500	21092170	5640	5640	5640	5640	0
189	20241122	152400	21092170	5640	5640	5640	5640	0
190	20241122	152300	21092170	5640	5640	5640	5640	0
191	20241122	152200	21092170	5640	5640	5640	5640	0
192	20241122	152100	21092170	5640	5640	5640	5640	0
193	20241122	152000	21092170	5640	5640	5640	5640	0
194	20241122	151900	21092170	5640	5640	5640	5640	28
195	20241122	151800	20934250	5640	5640	5640	5640	0
196	20241122	151700	20934250	5640	5640	5640	5640	0
197	20241122	151600	20934250	5640	5640	5640	5640	0
198	20241122	151500	20934250	5640	5640	5640	5640	0
199	20241122	151400	20934250	5640	5640	5640	5640	0
200	20241122	151300	20934250	5640	5640	5640	5640	0
201	20241122	151200	20934250	5640	5640	5640	5640	0
202	20241122	151100	20934250	5640	5640	5640	5640	0
203	20241122	151000	20934250	5640	5640	5640	5640	0
204	20241122	150900	20934250	5640	5640	5640	5640	0
205	20241122	150800	20934250	5640	5640	5640	5640	0
206	20241122	150700	20934250	5640	5640	5640	5640	0
207	20241122	150600	20934250	5640	5640	5640	5640	0
208	20241122	150500	20934250	5640	5640	5640	5640	27
209	20241122	150400	20781970	5650	5650	5650	5650	0
210	20241122	150300	20781970	5650	5650	5650	5650	0
211	20241122	150200	20781970	5650	5650	5650	5650	0
212	20241122	150100	20781970	5650	5650	5650	5650	0
213	20241122	150000	20781970	5650	5650	5650	5650	0
214	20241122	145900	20781970	5650	5650	5650	5650	0
215	20241122	145800	20781970	5650	5650	5650	5650	0
216	20241122	145700	20781970	5650	5650	5650	5650	1
217	20241122	145600	20776320	5660	5660	5660	5660	0
218	20241122	145500	20776320	5660	5660	5660	5660	0
219	20241122	145400	20776320	5660	5660	5660	5660	0
220	20241122	145300	20776320	5660	5660	5660	5660	0
221	20241122	145200	20776320	5660	5660	5660	5660	0
222	20241122	145100	20776320	5660	5660	5660	5660	1
223	20241122	145000	20770660	5650	5650	5650	5650	0
224	20241122	144900	20770660	5650	5650	5650	5650	0
225	20241122	144800	20770660	5650	5650	5650	5650	0
226	20241122	144700	20770660	5650	5650	5650	5650	4
227	20241122	144600	20748060	5650	5650	5650	5650	0
228	20241122	144500	20748060	5650	5650	5650	5650	0
229	20241122	144400	20748060	5650	5650	5650	5650	0
230	20241122	144300	20748060	5650	5650	5650	5650	0
231	20241122	144200	20748060	5650	5650	5650	5650	36
232	20241122	144100	20544660	5650	5650	5650	5650	0
233	20241122	144000	20544660	5650	5650	5650	5650	0
234	20241122	143900	20544660	5650	5650	5650	5650	0
235	20241122	143800	20544660	5650	5650	5650	5650	0
236	20241122	143700	20544660	5650	5650	5650	5650	149
237	20241122	143600	19702810	5650	5650	5650	5650	0
238	20241122	143500	19702810	5650	5650	5650	5650	0
239	20241122	143400	19702810	5650	5650	5650	5650	0
240	20241122	143300	19702810	5650	5650	5650	5650	0
241	20241122	143200	19702810	5650	5650	5650	5650	0
242	20241122	143100	19702810	5650	5650	5650	5650	7
243	20241122	143000	19663260	5650	5650	5650	5650	0
244	20241122	142900	19663260	5650	5650	5650	5650	1
245	20241122	142800	19657610	5650	5650	5650	5650	0
246	20241122	142700	19657610	5650	5650	5650	5650	0
247	20241122	142600	19657610	5650	5650	5650	5650	0
248	20241122	142500	19657610	5650	5650	5650	5650	0
249	20241122	142400	19657610	5650	5650	5650	5650	0
250	20241122	142300	19657610	5650	5650	5650	5650	0
251	20241122	142200	19657610	5650	5650	5650	5650	0
252	20241122	142100	19657610	5650	5650	5650	5650	0
253	20241122	142000	19657610	5650	5650	5650	5650	0
254	20241122	141900	19657610	5650	5650	5650	5650	0
255	20241122	141800	19657610	5650	5650	5650	5650	0
256	20241122	141700	19657610	5650	5650	5650	5650	0
257	20241122	141600	19657610	5650	5650	5650	5650	0
258	20241122	141500	19657610	5650	5650	5650	5630	6
259	20241122	141400	19623790	5640	5640	5640	5640	0
260	20241122	141300	19623790	5640	5640	5640	5640	0
261	20241122	141200	19623790	5640	5640	5640	5640	37
262	20241122	141100	19415110	5640	5640	5640	5640	1
263	20241122	141000	19409470	5620	5620	5620	5620	1
264	20241122	140900	19403850	5620	5620	5620	5620	0
265	20241122	140800	19403850	5620	5620	5620	5620	0
266	20241122	140700	19403850	5620	5620	5620	5620	0
267	20241122	140600	19403850	5620	5620	5620	5620	0
268	20241122	140500	19403850	5620	5620	5620	5620	0
269	20241122	140400	19403850	5620	5620	5620	5620	0
270	20241122	140300	19403850	5620	5620	5620	5620	0
271	20241122	140200	19403850	5620	5620	5620	5620	0
272	20241122	140100	19403850	5620	5620	5620	5620	0
273	20241122	140000	19403850	5620	5620	5620	5620	0
274	20241122	135900	19403850	5620	5620	5620	5620	0
275	20241122	135800	19403850	5620	5620	5620	5620	0
276	20241122	135700	19403850	5620	5620	5620	5620	329
277	20241122	135600	17554870	5620	5620	5620	5620	0
278	20241122	135500	17554870	5620	5620	5620	5620	0
279	20241122	135400	17554870	5620	5620	5620	5620	0
280	20241122	135300	17554870	5620	5620	5620	5620	0
281	20241122	135200	17554870	5620	5620	5620	5620	0
282	20241122	135100	17554870	5620	5620	5620	5620	4
283	20241122	135000	17532390	5640	5640	5640	5640	1
284	20241122	134900	17526750	5640	5640	5640	5640	0
285	20241122	134800	17526750	5640	5640	5640	5640	0
286	20241122	134700	17526750	5640	5640	5640	5640	0
287	20241122	134600	17526750	5640	5640	5640	5640	40
288	20241122	134500	17301150	5640	5640	5640	5640	0
289	20241122	134400	17301150	5640	5640	5640	5640	0
290	20241122	134300	17301150	5640	5640	5640	5640	0
291	20241122	134200	17301150	5640	5640	5640	5640	0
292	20241122	134100	17301150	5640	5640	5640	5640	0
293	20241122	134000	17301150	5640	5640	5640	5640	0
294	20241122	133900	17301150	5640	5640	5640	5640	37
295	20241122	133800	17092470	5640	5640	5640	5640	0
296	20241122	133700	17092470	5640	5640	5640	5640	5
297	20241122	133600	17064270	5640	5630	5640	5620	91
298	20241122	133500	16551560	5650	5650	5650	5650	10
299	20241122	133400	16495060	5650	5650	5650	5650	0
300	20241122	133300	16495060	5650	5650	5650	5650	0
301	20241122	133200	16495060	5650	5650	5650	5650	0
302	20241122	133100	16495060	5650	5650	5650	5650	0
303	20241122	133000	16495060	5650	5650	5650	5650	0
304	20241122	132900	16495060	5650	5650	5650	5650	0
305	20241122	132800	16495060	5650	5650	5650	5650	0
306	20241122	132700	16495060	5650	5650	5650	5650	1
307	20241122	132600	16489410	5610	5610	5610	5610	0
308	20241122	132500	16489410	5610	5610	5610	5610	0
309	20241122	132400	16489410	5610	5610	5610	5610	0
310	20241122	132300	16489410	5610	5610	5610	5610	0
311	20241122	132200	16489410	5610	5610	5610	5610	0
312	20241122	132100	16489410	5610	5610	5610	5610	0
313	20241122	132000	16489410	5610	5610	5610	5610	0
314	20241122	131900	16489410	5610	5630	5630	5610	500
315	20241122	131800	13682020	5610	5610	5610	5610	0
316	20241122	131700	13682020	5610	5610	5610	5610	0
317	20241122	131600	13682020	5610	5610	5610	5610	0
318	20241122	131500	13682020	5610	5610	5610	5610	0
319	20241122	131400	13682020	5610	5610	5610	5610	0
320	20241122	131300	13682020	5610	5610	5610	5610	0
321	20241122	131200	13682020	5610	5610	5610	5610	0
322	20241122	131100	13682020	5610	5610	5610	5610	0
323	20241122	131000	13682020	5610	5630	5630	5610	200
324	20241122	130900	12557990	5650	5650	5650	5650	0
325	20241122	130800	12557990	5650	5650	5650	5650	0
326	20241122	130700	12557990	5650	5650	5650	5650	0
327	20241122	130600	12557990	5650	5650	5650	5650	0
328	20241122	130500	12557990	5650	5650	5650	5650	0
329	20241122	130400	12557990	5650	5650	5650	5650	0
330	20241122	130300	12557990	5650	5650	5650	5650	0
331	20241122	130200	12557990	5650	5650	5650	5650	0
332	20241122	130100	12557990	5650	5650	5650	5650	0
333	20241122	130000	12557990	5650	5650	5650	5650	0
334	20241122	125900	12557990	5650	5650	5650	5650	0
335	20241122	125800	12557990	5650	5650	5650	5650	2
336	20241122	125700	12546690	5620	5630	5630	5620	284
337	20241122	125600	10949590	5650	5650	5650	5650	0
338	20241122	125500	10949590	5650	5650	5650	5650	0
339	20241122	125400	10949590	5650	5650	5650	5650	2
340	20241122	125300	10938290	5650	5650	5650	5650	0
341	20241122	125200	10938290	5650	5650	5650	5650	0
342	20241122	125100	10938290	5650	5650	5650	5650	0
343	20241122	125000	10938290	5650	5650	5650	5650	0
344	20241122	124900	10938290	5650	5650	5650	5650	0
345	20241122	124800	10938290	5650	5650	5650	5650	0
346	20241122	124700	10938290	5650	5650	5650	5650	0
347	20241122	124600	10938290	5650	5650	5650	5650	0
348	20241122	124500	10938290	5650	5650	5650	5650	0
349	20241122	124400	10938290	5650	5650	5650	5650	0
350	20241122	124300	10938290	5650	5650	5650	5650	0
351	20241122	124200	10938290	5650	5650	5650	5650	0
352	20241122	124100	10938290	5650	5650	5650	5650	0
353	20241122	124000	10938290	5650	5650	5650	5650	0
354	20241122	123900	10938290	5650	5650	5650	5650	16
355	20241122	123800	10847890	5660	5660	5660	5660	0
356	20241122	123700	10847890	5660	5660	5660	5660	0
357	20241122	123600	10847890	5660	5660	5660	5660	0
358	20241122	123500	10847890	5660	5660	5660	5660	0
359	20241122	123400	10847890	5660	5660	5660	5660	0
360	20241122	123300	10847890	5660	5660	5660	5660	0
361	20241122	123200	10847890	5660	5660	5660	5660	0
362	20241122	123100	10847890	5660	5660	5660	5660	0
363	20241122	123000	10847890	5660	5660	5660	5660	0
364	20241122	122900	10847890	5660	5660	5660	5660	10
365	20241122	122800	10791290	5620	5650	5650	5620	500
366	20241122	122700	7973280	5650	5650	5650	5650	0
367	20241122	122600	7973280	5650	5650	5650	5650	0
368	20241122	122500	7973280	5650	5650	5650	5650	0
369	20241122	122400	7973280	5650	5650	5650	5650	0
370	20241122	122300	7973280	5650	5650	5650	5650	0
371	20241122	122200	7973280	5650	5650	5650	5650	0
372	20241122	122100	7973280	5650	5650	5650	5650	0
373	20241122	122000	7973280	5650	5650	5650	5650	0
374	20241122	121900	7973280	5650	5650	5650	5650	0
375	20241122	121800	7973280	5650	5650	5650	5650	0
376	20241122	121700	7973280	5650	5650	5650	5650	32
377	20241122	121600	7792480	5650	5650	5650	5650	0
378	20241122	121500	7792480	5650	5650	5650	5650	0
379	20241122	121400	7792480	5650	5650	5650	5650	0
380	20241122	121300	7792480	5650	5650	5650	5650	13
381	20241122	121200	7719030	5660	5660	5660	5660	115
382	20241122	121100	7068130	5660	5660	5660	5660	15
383	20241122	121000	6983230	5660	5660	5660	5660	1
384	20241122	120900	6977570	5650	5650	5650	5650	0
385	20241122	120800	6977570	5650	5650	5650	5650	0
386	20241122	120700	6977570	5650	5650	5650	5650	0
387	20241122	120600	6977570	5650	5650	5650	5650	0
388	20241122	120500	6977570	5650	5650	5650	5650	0
389	20241122	120400	6977570	5650	5650	5650	5650	0
390	20241122	120300	6977570	5650	5650	5650	5650	0
391	20241122	120200	6977570	5650	5650	5650	5650	32
392	20241122	120100	6796770	5660	5660	5660	5660	0
393	20241122	120000	6796770	5660	5660	5660	5660	0
394	20241122	115900	6796770	5660	5660	5660	5660	1
395	20241122	115800	6791110	5660	5660	5660	5660	0
396	20241122	115700	6791110	5660	5660	5660	5660	0
397	20241122	115600	6791110	5660	5660	5660	5660	0
398	20241122	115500	6791110	5660	5660	5660	5660	0
399	20241122	115400	6791110	5660	5660	5660	5660	0
400	20241122	115300	6791110	5660	5660	5660	5660	0
401	20241122	115200	6791110	5660	5660	5660	5660	0
402	20241122	115100	6791110	5660	5660	5660	5660	0
403	20241122	115000	6791110	5660	5660	5660	5660	0
404	20241122	114900	6791110	5660	5660	5660	5660	0
405	20241122	114800	6791110	5660	5660	5660	5660	0
406	20241122	114700	6791110	5660	5660	5660	5660	0
407	20241122	114600	6791110	5660	5660	5660	5660	0
408	20241122	114500	6791110	5660	5660	5660	5660	0
409	20241122	114400	6791110	5660	5660	5660	5660	0
410	20241122	114300	6791110	5660	5660	5660	5660	0
411	20241122	114200	6791110	5660	5660	5660	5660	0
412	20241122	114100	6791110	5660	5660	5660	5660	0
413	20241122	114000	6791110	5660	5660	5660	5660	0
414	20241122	113900	6791110	5660	5660	5660	5660	0
415	20241122	113800	6791110	5660	5660	5660	5660	0
416	20241122	113700	6791110	5660	5660	5660	5660	1
417	20241122	113600	6785450	5660	5660	5660	5660	0
418	20241122	113500	6785450	5660	5660	5660	5660	0
419	20241122	113400	6785450	5660	5660	5660	5660	0
420	20241122	113300	6785450	5660	5660	5660	5660	0
421	20241122	113200	6785450	5660	5660	5660	5660	0
422	20241122	113100	6785450	5660	5660	5660	5660	0
423	20241122	113000	6785450	5660	5660	5660	5660	0
424	20241122	112900	6785450	5660	5660	5660	5660	0
425	20241122	112800	6785450	5660	5660	5660	5660	0
426	20241122	112700	6785450	5660	5660	5660	5660	2
427	20241122	112600	6774130	5660	5660	5660	5660	0
428	20241122	112500	6774130	5660	5660	5660	5660	0
429	20241122	112400	6774130	5660	5660	5660	5660	0
430	20241122	112300	6774130	5660	5660	5660	5660	0
431	20241122	112200	6774130	5660	5660	5660	5660	0
432	20241122	112100	6774130	5660	5660	5660	5660	0
433	20241122	112000	6774130	5660	5660	5660	5660	23
434	20241122	111900	6643950	5660	5660	5660	5660	0
435	20241122	111800	6643950	5660	5660	5660	5660	0
436	20241122	111700	6643950	5660	5660	5660	5660	0
437	20241122	111600	6643950	5660	5660	5660	5660	0
438	20241122	111500	6643950	5660	5660	5660	5660	0
439	20241122	111400	6643950	5660	5660	5660	5660	0
440	20241122	111300	6643950	5660	5660	5660	5660	0
441	20241122	111200	6643950	5660	5660	5660	5660	0
442	20241122	111100	6643950	5660	5660	5660	5660	0
443	20241122	111000	6643950	5660	5660	5660	5660	0
444	20241122	110900	6643950	5660	5660	5660	5660	0
445	20241122	110800	6643950	5660	5660	5660	5660	1
446	20241122	110700	6638290	5640	5650	5650	5640	583
447	20241122	110600	3349300	5660	5660	5660	5660	26
448	20241122	110500	3202140	5660	5660	5660	5660	0
449	20241122	110400	3202140	5660	5660	5660	5660	2
450	20241122	110300	3190820	5660	5660	5660	5660	0
451	20241122	110200	3190820	5660	5660	5660	5660	0
452	20241122	110100	3190820	5660	5660	5660	5660	0
453	20241122	110000	3190820	5660	5660	5660	5660	0
454	20241122	105900	3190820	5660	5660	5660	5660	0
455	20241122	105800	3190820	5660	5660	5660	5660	1
456	20241122	105700	3185160	5660	5660	5660	5660	34
457	20241122	105600	2992720	5660	5660	5660	5660	26
458	20241122	105500	2845560	5650	5650	5650	5650	0
459	20241122	105400	2845560	5650	5650	5650	5650	10
460	20241122	105300	2789060	5650	5650	5650	5650	0
461	20241122	105200	2789060	5650	5650	5650	5650	0
462	20241122	105100	2789060	5650	5650	5650	5650	0
463	20241122	105000	2789060	5650	5650	5650	5650	0
464	20241122	104900	2789060	5650	5650	5650	5650	0
465	20241122	104800	2789060	5650	5650	5650	5650	0
466	20241122	104700	2789060	5650	5650	5650	5650	0
467	20241122	104600	2789060	5650	5650	5650	5650	40
468	20241122	104500	2563060	5660	5660	5660	5660	0
469	20241122	104400	2563060	5660	5660	5660	5660	0
470	20241122	104300	2563060	5660	5660	5660	5660	0
471	20241122	104200	2563060	5660	5660	5660	5660	0
472	20241122	104100	2563060	5660	5660	5660	5660	0
473	20241122	104000	2563060	5660	5660	5660	5660	0
474	20241122	103900	2563060	5660	5660	5660	5660	0
475	20241122	103800	2563060	5660	5660	5660	5660	3
476	20241122	103700	2546080	5650	5650	5650	5650	1
477	20241122	103600	2540430	5650	5650	5650	5650	0
478	20241122	103500	2540430	5650	5650	5650	5650	0
479	20241122	103400	2540430	5650	5650	5650	5650	0
480	20241122	103300	2540430	5650	5650	5650	5650	0
481	20241122	103200	2540430	5650	5650	5650	5650	0
482	20241122	103100	2540430	5650	5650	5650	5650	0
483	20241122	103000	2540430	5650	5650	5650	5650	0
484	20241122	102900	2540430	5650	5650	5650	5650	0
485	20241122	102800	2540430	5650	5650	5650	5650	0
486	20241122	102700	2540430	5650	5650	5650	5650	0
487	20241122	102600	2540430	5650	5650	5650	5650	0
488	20241122	102500	2540430	5650	5650	5650	5650	0
489	20241122	102400	2540430	5650	5650	5650	5650	0
490	20241122	102300	2540430	5650	5650	5650	5650	0
491	20241122	102200	2540430	5650	5650	5650	5650	0
492	20241122	102100	2540430	5650	5650	5650	5650	0
493	20241122	102000	2540430	5650	5650	5650	5650	0
494	20241122	101900	2540430	5650	5650	5650	5650	1
495	20241122	101800	2534780	5660	5660	5660	5660	9
496	20241122	101700	2483840	5660	5660	5660	5660	0
497	20241122	101600	2483840	5660	5660	5660	5660	0
498	20241122	101500	2483840	5660	5660	5660	5660	0
499	20241122	101400	2483840	5660	5660	5660	5660	0
500	20241122	101300	2483840	5660	5660	5660	5660	0
501	20241122	101200	2483840	5660	5660	5660	5660	0
502	20241122	101100	2483840	5660	5660	5660	5660	0
503	20241122	101000	2483840	5660	5660	5660	5660	0
504	20241122	100900	2483840	5660	5660	5660	5660	0
505	20241122	100800	2483840	5660	5660	5660	5660	0
506	20241122	100700	2483840	5660	5660	5660	5660	0
507	20241122	100600	2483840	5660	5660	5660	5660	1
508	20241122	100500	2478180	5660	5660	5660	5660	0
509	20241122	100400	2478180	5660	5640	5660	5640	13
510	20241122	100300	2404820	5650	5650	5650	5650	42
511	20241122	100200	2167520	5660	5660	5660	5660	0
512	20241122	100100	2167520	5660	5660	5660	5660	0
513	20241122	100000	2167520	5660	5660	5660	5660	0
514	20241122	095900	2167520	5660	5660	5660	5660	0
515	20241122	095800	2167520	5660	5640	5660	5640	26
516	20241122	095700	2020860	5650	5650	5650	5650	0
517	20241122	095600	2020860	5650	5650	5650	5650	1
518	20241122	095500	2015210	5650	5650	5650	5650	0
519	20241122	095400	2015210	5650	5650	5650	5650	4
520	20241122	095300	1992610	5640	5640	5640	5640	30
521	20241122	095200	1823410	5660	5660	5660	5660	0
522	20241122	095100	1823410	5660	5660	5660	5660	1
523	20241122	095000	1817750	5650	5650	5650	5650	4
524	20241122	094900	1795150	5660	5660	5660	5660	0
525	20241122	094800	1795150	5660	5660	5660	5660	0
526	20241122	094700	1795150	5660	5660	5660	5660	0
527	20241122	094600	1795150	5660	5660	5660	5660	0
528	20241122	094500	1795150	5660	5660	5660	5660	0
529	20241122	094400	1795150	5660	5660	5660	5660	0
530	20241122	094300	1795150	5660	5660	5660	5660	0
531	20241122	094200	1795150	5660	5660	5660	5660	0
532	20241122	094100	1795150	5660	5660	5660	5660	0
533	20241122	094000	1795150	5660	5660	5660	5660	0
534	20241122	093900	1795150	5660	5660	5660	5660	0
535	20241122	093800	1795150	5660	5660	5660	5660	1
536	20241122	093700	1789490	5670	5650	5670	5650	50
537	20241122	093600	1506300	5650	5650	5650	5650	1
538	20241122	093500	1500650	5650	5650	5650	5650	0
539	20241122	093400	1500650	5650	5650	5650	5650	0
540	20241122	093300	1500650	5650	5650	5650	5650	0
541	20241122	093200	1500650	5650	5650	5650	5650	1
542	20241122	093100	1495000	5650	5650	5650	5650	2
543	20241122	093000	1483700	5640	5640	5640	5640	0
544	20241122	092900	1483700	5640	5640	5640	5640	0
545	20241122	092800	1483700	5640	5640	5640	5640	0
546	20241122	092700	1483700	5640	5640	5640	5640	9
547	20241122	092600	1432940	5650	5650	5650	5650	0
548	20241122	092500	1432940	5650	5650	5650	5650	0
549	20241122	092400	1432940	5650	5650	5650	5650	1
550	20241122	092300	1427290	5640	5640	5640	5640	0
551	20241122	092200	1427290	5640	5640	5640	5640	100
552	20241122	092100	863290	5640	5640	5640	5640	0
553	20241122	092000	863290	5640	5640	5640	5640	0
554	20241122	091900	863290	5640	5640	5640	5640	0
555	20241122	091800	863290	5640	5640	5640	5640	22
556	20241122	091700	739210	5640	5640	5640	5640	0
557	20241122	091600	739210	5640	5640	5640	5640	110
558	20241122	091500	118810	5650	5650	5650	5650	0
559	20241122	091400	118810	5650	5650	5650	5650	0
560	20241122	091300	118810	5650	5660	5660	5650	6
561	20241122	091200	84860	5650	5650	5650	5650	0
562	20241122	091100	84860	5650	5650	5650	5650	0
563	20241122	091000	84860	5650	5650	5650	5650	0
564	20241122	090900	84860	5650	5650	5650	5650	0
565	20241122	090800	84860	5650	5650	5650	5650	10
566	20241122	090700	28360	5660	5660	5660	5660	0
567	20241122	090600	28360	5660	5660	5660	5660	0
568	20241122	090500	28360	5660	5660	5660	5660	0
569	20241122	090400	28360	5660	5660	5660	5660	0
570	20241122	090300	28360	5660	5660	5660	5660	2
571	20241122	090200	17040	5680	5680	5680	5680	0
572	20241122	090100	17040	5680	5680	5680	5680	0
573	20241122	090000	17040	5680	5680	5680	5680	3