KissMeData/000480/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183100	29672120	5660	5660	5660	5660	345
3	20241121	183000	29672120	5660	5660	5660	5660	0
4	20241121	182900	29672120	5660	5660	5660	5660	0
5	20241121	182800	29672120	5660	5660	5660	5660	0
6	20241121	182700	29672120	5660	5660	5660	5660	0
7	20241121	182600	29672120	5660	5660	5660	5660	0
8	20241121	182500	29672120	5660	5660	5660	5660	0
9	20241121	182400	29672120	5660	5660	5660	5660	0
10	20241121	182300	29672120	5660	5660	5660	5660	0
11	20241121	182200	29672120	5660	5660	5660	5660	0
12	20241121	182100	29672120	5660	5660	5660	5660	0
13	20241121	182000	29672120	5660	5660	5660	5660	0
14	20241121	181900	29672120	5660	5660	5660	5660	0
15	20241121	181800	29672120	5660	5660	5660	5660	0
16	20241121	181700	29672120	5660	5660	5660	5660	0
17	20241121	181600	29672120	5660	5660	5660	5660	0
18	20241121	181500	29672120	5660	5660	5660	5660	0
19	20241121	181400	29672120	5660	5660	5660	5660	0
20	20241121	181300	29672120	5660	5660	5660	5660	0
21	20241121	181200	29672120	5660	5660	5660	5660	0
22	20241121	181100	29672120	5660	5660	5660	5660	0
23	20241121	181000	29672120	5660	5660	5660	5660	0
24	20241121	180900	29672120	5660	5660	5660	5660	0
25	20241121	180800	29672120	5660	5660	5660	5660	0
26	20241121	180700	29672120	5660	5660	5660	5660	0
27	20241121	180600	29672120	5660	5660	5660	5660	0
28	20241121	180500	29672120	5660	5660	5660	5660	0
29	20241121	180400	29672120	5660	5660	5660	5660	0
30	20241121	180300	29672120	5660	5660	5660	5660	0
31	20241121	180200	29672120	5660	5660	5660	5660	0
32	20241121	180100	29672120	5660	5660	5660	5660	345
33	20241121	180000	29672120	5660	5660	5660	5660	0
34	20241121	175900	29672120	5660	5660	5660	5660	0
35	20241121	175800	29672120	5660	5660	5660	5660	0
36	20241121	175700	29672120	5660	5660	5660	5660	0
37	20241121	175600	29672120	5660	5660	5660	5660	0
38	20241121	175500	29672120	5660	5660	5660	5660	0
39	20241121	175400	29672120	5660	5660	5660	5660	0
40	20241121	175300	29672120	5660	5660	5660	5660	0
41	20241121	175200	29672120	5660	5660	5660	5660	0
42	20241121	175100	29672120	5660	5660	5660	5660	0
43	20241121	175000	29672120	5660	5660	5660	5660	0
44	20241121	174900	29672120	5660	5660	5660	5660	0
45	20241121	174800	29672120	5660	5660	5660	5660	0
46	20241121	174700	29672120	5660	5660	5660	5660	0
47	20241121	174600	29672120	5660	5660	5660	5660	0
48	20241121	174500	29672120	5660	5660	5660	5660	0
49	20241121	174400	29672120	5660	5660	5660	5660	0
50	20241121	174300	29672120	5660	5660	5660	5660	0
51	20241121	174200	29672120	5660	5660	5660	5660	0
52	20241121	174100	29672120	5660	5660	5660	5660	0
53	20241121	174000	29672120	5660	5660	5660	5660	0
54	20241121	173900	29672120	5660	5660	5660	5660	0
55	20241121	173800	29672120	5660	5660	5660	5660	0
56	20241121	173700	29672120	5660	5660	5660	5660	0
57	20241121	173600	29672120	5660	5660	5660	5660	0
58	20241121	173500	29672120	5660	5660	5660	5660	0
59	20241121	173400	29672120	5660	5660	5660	5660	0
60	20241121	173300	29672120	5660	5660	5660	5660	0
61	20241121	173200	29672120	5660	5660	5660	5660	0
62	20241121	173100	29672120	5660	5660	5660	5660	345
63	20241121	173000	29672120	5660	5660	5660	5660	0
64	20241121	172900	29672120	5660	5660	5660	5660	0
65	20241121	172800	29672120	5660	5660	5660	5660	0
66	20241121	172700	29672120	5660	5660	5660	5660	0
67	20241121	172600	29672120	5660	5660	5660	5660	0
68	20241121	172500	29672120	5660	5660	5660	5660	0
69	20241121	172400	29672120	5660	5660	5660	5660	0
70	20241121	172300	29672120	5660	5660	5660	5660	0
71	20241121	172200	29672120	5660	5660	5660	5660	0
72	20241121	172100	29672120	5660	5660	5660	5660	0
73	20241121	172000	29672120	5660	5660	5660	5660	0
74	20241121	171900	29672120	5660	5660	5660	5660	0
75	20241121	171800	29672120	5660	5660	5660	5660	0
76	20241121	171700	29672120	5660	5660	5660	5660	0
77	20241121	171600	29672120	5660	5660	5660	5660	0
78	20241121	171500	29672120	5660	5660	5660	5660	0
79	20241121	171400	29672120	5660	5660	5660	5660	0
80	20241121	171300	29672120	5660	5660	5660	5660	0
81	20241121	171200	29672120	5660	5660	5660	5660	0
82	20241121	171100	29672120	5660	5660	5660	5660	0
83	20241121	171000	29672120	5660	5660	5660	5660	0
84	20241121	170900	29672120	5660	5660	5660	5660	0
85	20241121	170800	29672120	5660	5660	5660	5660	0
86	20241121	170700	29672120	5660	5660	5660	5660	0
87	20241121	170600	29672120	5660	5660	5660	5660	0
88	20241121	170500	29672120	5660	5660	5660	5660	0
89	20241121	170400	29672120	5660	5660	5660	5660	0
90	20241121	170300	29672120	5660	5660	5660	5660	0
91	20241121	170200	29672120	5660	5660	5660	5660	0
92	20241121	170100	29672120	5660	5660	5660	5660	345
93	20241121	170000	29672120	5660	5660	5660	5660	0
94	20241121	165900	29672120	5660	5660	5660	5660	0
95	20241121	165800	29672120	5660	5660	5660	5660	0
96	20241121	165700	29672120	5660	5660	5660	5660	0
97	20241121	165600	29672120	5660	5660	5660	5660	0
98	20241121	165500	29672120	5660	5660	5660	5660	0
99	20241121	165400	29672120	5660	5660	5660	5660	0
100	20241121	165300	29672120	5660	5660	5660	5660	0
101	20241121	165200	29672120	5660	5660	5660	5660	0
102	20241121	165100	29672120	5660	5660	5660	5660	0
103	20241121	165000	29672120	5660	5660	5660	5660	0
104	20241121	164900	29672120	5660	5660	5660	5660	0
105	20241121	164800	29672120	5660	5660	5660	5660	0
106	20241121	164700	29672120	5660	5660	5660	5660	0
107	20241121	164600	29672120	5660	5660	5660	5660	0
108	20241121	164500	29672120	5660	5660	5660	5660	0
109	20241121	164400	29672120	5660	5660	5660	5660	0
110	20241121	164300	29672120	5660	5660	5660	5660	0
111	20241121	164200	29672120	5660	5660	5660	5660	0
112	20241121	164100	29672120	5660	5660	5660	5660	0
113	20241121	164000	29672120	5660	5660	5660	5660	0
114	20241121	163900	29672120	5660	5660	5660	5660	0
115	20241121	163800	29672120	5660	5660	5660	5660	0
116	20241121	163700	29672120	5660	5660	5660	5660	0
117	20241121	163600	29672120	5660	5660	5660	5660	0
118	20241121	163500	29672120	5660	5660	5660	5660	0
119	20241121	163400	29672120	5660	5660	5660	5660	0
120	20241121	163300	29672120	5660	5660	5660	5660	0
121	20241121	163200	29672120	5660	5660	5660	5660	0
122	20241121	163100	29672120	5660	5660	5660	5660	345
123	20241121	163000	29672120	5660	5660	5660	5660	0
124	20241121	162900	29672120	5660	5660	5660	5660	0
125	20241121	162800	29672120	5660	5660	5660	5660	0
126	20241121	162700	29672120	5660	5660	5660	5660	0
127	20241121	162600	29672120	5660	5660	5660	5660	0
128	20241121	162500	29672120	5660	5660	5660	5660	0
129	20241121	162400	29672120	5660	5660	5660	5660	0
130	20241121	162300	29672120	5660	5660	5660	5660	0
131	20241121	162200	29672120	5660	5660	5660	5660	0
132	20241121	162100	29672120	5660	5660	5660	5660	0
133	20241121	162000	29672120	5660	5660	5660	5660	0
134	20241121	161900	29672120	5660	5660	5660	5660	0
135	20241121	161800	29672120	5660	5660	5660	5660	0
136	20241121	161700	29672120	5660	5660	5660	5660	0
137	20241121	161600	29672120	5660	5660	5660	5660	0
138	20241121	161500	29672120	5660	5660	5660	5660	0
139	20241121	161400	29672120	5660	5660	5660	5660	0
140	20241121	161300	29672120	5660	5660	5660	5660	0
141	20241121	161200	29672120	5660	5660	5660	5660	0
142	20241121	161100	29672120	5660	5660	5660	5660	0
143	20241121	161000	29672120	5660	5660	5660	5660	0
144	20241121	160900	29672120	5660	5660	5660	5660	0
145	20241121	160800	29672120	5660	5660	5660	5660	0
146	20241121	160700	29672120	5660	5660	5660	5660	0
147	20241121	160600	29672120	5660	5660	5660	5660	0
148	20241121	160500	29672120	5660	5660	5660	5660	0
149	20241121	160400	29672120	5660	5660	5660	5660	0
150	20241121	160300	29672120	5660	5660	5660	5660	0
151	20241121	160200	29672120	5660	5660	5660	5660	0
152	20241121	160100	29672120	5660	5660	5660	5660	345
153	20241121	160000	29672120	5660	5660	5660	5660	0
154	20241121	155900	29672120	5660	5660	5660	5660	0
155	20241121	155800	29672120	5660	5660	5660	5660	0
156	20241121	155700	29672120	5660	5660	5660	5660	0
157	20241121	155600	29672120	5660	5660	5660	5660	0
158	20241121	155500	29672120	5660	5660	5660	5660	0
159	20241121	155400	29672120	5660	5660	5660	5660	0
160	20241121	155300	29672120	5660	5660	5660	5660	0
161	20241121	155200	29672120	5660	5660	5660	5660	0
162	20241121	155100	29672120	5660	5660	5660	5660	0
163	20241121	155000	29672120	5660	5660	5660	5660	0
164	20241121	154900	29672120	5660	5660	5660	5660	0
165	20241121	154800	29672120	5660	5660	5660	5660	0
166	20241121	154700	29672120	5660	5660	5660	5660	0
167	20241121	154600	29672120	5660	5660	5660	5660	0
168	20241121	154500	29672120	5660	5660	5660	5660	0
169	20241121	154400	29672120	5660	5660	5660	5660	0
170	20241121	154300	29672120	5660	5660	5660	5660	0
171	20241121	154200	29672120	5660	5660	5660	5660	0
172	20241121	154100	29672120	5660	5660	5660	5660	0
173	20241121	154000	29672120	5660	5660	5660	5660	0
174	20241121	153900	29672120	5660	5660	5660	5660	0
175	20241121	153800	29672120	5660	5660	5660	5660	0
176	20241121	153700	29672120	5660	5660	5660	5660	0
177	20241121	153600	29672120	5660	5660	5660	5660	0
178	20241121	153500	29672120	5660	5660	5660	5660	0
179	20241121	153400	29672120	5660	5660	5660	5660	0
180	20241121	153300	29672120	5660	5660	5660	5660	0
181	20241121	153200	29672120	5660	5660	5660	5660	0
182	20241121	153100	29672120	5660	5660	5660	5660	345
183	20241121	153000	29672120	5660	5660	5660	5660	345
184	20241121	152900	27719420	5660	5660	5660	5660	0
185	20241121	152800	27719420	5660	5660	5660	5660	0
186	20241121	152700	27719420	5660	5660	5660	5660	0
187	20241121	152600	27719420	5660	5660	5660	5660	0
188	20241121	152500	27719420	5660	5660	5660	5660	0
189	20241121	152400	27719420	5660	5660	5660	5660	0
190	20241121	152300	27719420	5660	5660	5660	5660	0
191	20241121	152200	27719420	5660	5660	5660	5660	0
192	20241121	152100	27719420	5660	5660	5660	5660	0
193	20241121	152000	27719420	5660	5660	5660	5660	0
194	20241121	151900	27719420	5660	5660	5660	5660	0
195	20241121	151800	27719420	5660	5660	5660	5660	1
196	20241121	151700	27713760	5630	5630	5630	5630	0
197	20241121	151600	27713760	5630	5630	5630	5630	0
198	20241121	151500	27713760	5630	5630	5630	5630	0
199	20241121	151400	27713760	5630	5630	5630	5630	0
200	20241121	151300	27713760	5630	5630	5630	5630	23
201	20241121	151200	27584270	5630	5630	5630	5630	0
202	20241121	151100	27584270	5630	5630	5630	5630	0
203	20241121	151000	27584270	5630	5630	5630	5630	10
204	20241121	150900	27527970	5630	5630	5630	5630	22
205	20241121	150800	27404110	5630	5630	5630	5630	0
206	20241121	150700	27404110	5630	5630	5630	5630	0
207	20241121	150600	27404110	5630	5630	5630	5630	11
208	20241121	150500	27342180	5630	5630	5630	5630	0
209	20241121	150400	27342180	5630	5630	5630	5630	0
210	20241121	150300	27342180	5630	5630	5630	5630	0
211	20241121	150200	27342180	5630	5630	5630	5630	0
212	20241121	150100	27342180	5630	5630	5630	5630	105
213	20241121	150000	26751030	5660	5660	5660	5660	0
214	20241121	145900	26751030	5660	5670	5670	5660	3
215	20241121	145800	26734040	5670	5670	5670	5670	0
216	20241121	145700	26734040	5670	5670	5670	5670	0
217	20241121	145600	26734040	5670	5670	5670	5670	2
218	20241121	145500	26722700	5620	5620	5620	5620	0
219	20241121	145400	26722700	5620	5620	5620	5620	0
220	20241121	145300	26722700	5620	5620	5620	5620	0
221	20241121	145200	26722700	5620	5620	5620	5620	0
222	20241121	145100	26722700	5620	5650	5650	5620	254
223	20241121	145000	25291890	5660	5660	5660	5660	2
224	20241121	144900	25280570	5660	5660	5660	5660	2
225	20241121	144800	25269250	5660	5660	5660	5660	0
226	20241121	144700	25269250	5660	5660	5660	5660	0
227	20241121	144600	25269250	5660	5660	5660	5660	1
228	20241121	144500	25263590	5660	5660	5660	5660	0
229	20241121	144400	25263590	5660	5660	5660	5660	0
230	20241121	144300	25263590	5660	5660	5660	5660	2
231	20241121	144200	25252270	5660	5660	5660	5660	0
232	20241121	144100	25252270	5660	5660	5660	5660	0
233	20241121	144000	25252270	5660	5660	5660	5660	2
234	20241121	143900	25240950	5660	5660	5660	5660	0
235	20241121	143800	25240950	5660	5660	5660	5660	0
236	20241121	143700	25240950	5660	5670	5670	5660	4
237	20241121	143600	25218290	5660	5660	5660	5660	0
238	20241121	143500	25218290	5660	5660	5660	5660	0
239	20241121	143400	25218290	5660	5660	5660	5660	0
240	20241121	143300	25218290	5660	5660	5660	5660	0
241	20241121	143200	25218290	5660	5660	5660	5660	0
242	20241121	143100	25218290	5660	5660	5660	5660	0
243	20241121	143000	25218290	5660	5670	5670	5660	4
244	20241121	142900	25195630	5660	5660	5660	5660	0
245	20241121	142800	25195630	5660	5660	5660	5660	0
246	20241121	142700	25195630	5660	5660	5660	5660	0
247	20241121	142600	25195630	5660	5660	5660	5660	0
248	20241121	142500	25195630	5660	5660	5660	5660	1
249	20241121	142400	25189970	5660	5670	5670	5660	99
250	20241121	142300	24629620	5670	5670	5670	5670	0
251	20241121	142200	24629620	5670	5670	5670	5670	0
252	20241121	142100	24629620	5670	5660	5670	5660	12
253	20241121	142000	24561680	5670	5670	5670	5670	0
254	20241121	141900	24561680	5670	5670	5670	5670	100
255	20241121	141800	23994680	5660	5660	5660	5660	0
256	20241121	141700	23994680	5660	5660	5660	5660	0
257	20241121	141600	23994680	5660	5660	5660	5660	0
258	20241121	141500	23994680	5660	5660	5660	5660	0
259	20241121	141400	23994680	5660	5660	5660	5660	2
260	20241121	141300	23983360	5660	5660	5660	5660	0
261	20241121	141200	23983360	5660	5660	5660	5660	0
262	20241121	141100	23983360	5660	5670	5670	5660	4
263	20241121	141000	23960700	5670	5670	5670	5670	0
264	20241121	140900	23960700	5670	5670	5670	5670	0
265	20241121	140800	23960700	5670	5670	5670	5670	0
266	20241121	140700	23960700	5670	5670	5670	5670	0
267	20241121	140600	23960700	5670	5670	5670	5670	0
268	20241121	140500	23960700	5670	5670	5670	5670	3
269	20241121	140400	23943690	5670	5670	5670	5670	0
270	20241121	140300	23943690	5670	5670	5670	5670	0
271	20241121	140200	23943690	5670	5670	5670	5670	0
272	20241121	140100	23943690	5670	5670	5670	5670	2
273	20241121	140000	23932350	5660	5660	5660	5660	0
274	20241121	135900	23932350	5660	5660	5660	5660	10
275	20241121	135800	23875750	5660	5660	5660	5660	0
276	20241121	135700	23875750	5660	5660	5660	5660	0
277	20241121	135600	23875750	5660	5660	5660	5660	0
278	20241121	135500	23875750	5660	5670	5670	5660	4
279	20241121	135400	23853090	5670	5670	5670	5670	0
280	20241121	135300	23853090	5670	5670	5670	5670	0
281	20241121	135200	23853090	5670	5670	5670	5670	0
282	20241121	135100	23853090	5670	5670	5670	5670	2
283	20241121	135000	23841750	5670	5670	5670	5670	0
284	20241121	134900	23841750	5670	5670	5670	5670	4
285	20241121	134800	23819070	5650	5650	5650	5650	0
286	20241121	134700	23819070	5650	5650	5650	5650	0
287	20241121	134600	23819070	5650	5650	5650	5650	0
288	20241121	134500	23819070	5650	5650	5650	5650	0
289	20241121	134400	23819070	5650	5650	5650	5650	0
290	20241121	134300	23819070	5650	5650	5650	5650	77
291	20241121	134200	23384020	5650	5670	5670	5650	5
292	20241121	134100	23355690	5670	5670	5670	5670	0
293	20241121	134000	23355690	5670	5670	5670	5670	3
294	20241121	133900	23338680	5670	5670	5670	5670	0
295	20241121	133800	23338680	5670	5670	5670	5670	0
296	20241121	133700	23338680	5670	5670	5670	5670	0
297	20241121	133600	23338680	5670	5670	5670	5670	4
298	20241121	133500	23316000	5670	5670	5670	5670	0
299	20241121	133400	23316000	5670	5670	5670	5670	0
300	20241121	133300	23316000	5670	5670	5670	5670	0
301	20241121	133200	23316000	5670	5670	5670	5670	0
302	20241121	133100	23316000	5670	5670	5670	5670	0
303	20241121	133000	23316000	5670	5670	5670	5670	4
304	20241121	132900	23293320	5650	5650	5650	5650	0
305	20241121	132800	23293320	5650	5650	5650	5650	0
306	20241121	132700	23293320	5650	5650	5650	5650	0
307	20241121	132600	23293320	5650	5650	5650	5650	0
308	20241121	132500	23293320	5650	5660	5660	5650	111
309	20241121	132400	22666160	5670	5670	5670	5670	0
310	20241121	132300	22666160	5670	5670	5670	5670	1
311	20241121	132200	22660490	5670	5670	5670	5670	0
312	20241121	132100	22660490	5670	5670	5670	5670	0
313	20241121	132000	22660490	5670	5670	5670	5670	2
314	20241121	131900	22649150	5670	5670	5670	5670	0
315	20241121	131800	22649150	5670	5670	5670	5670	0
316	20241121	131700	22649150	5670	5670	5670	5670	2
317	20241121	131600	22637810	5670	5670	5670	5670	0
318	20241121	131500	22637810	5670	5670	5670	5670	0
319	20241121	131400	22637810	5670	5670	5670	5670	2
320	20241121	131300	22626470	5670	5670	5670	5670	0
321	20241121	131200	22626470	5670	5670	5670	5670	0
322	20241121	131100	22626470	5670	5670	5670	5670	0
323	20241121	131000	22626470	5670	5670	5670	5670	2
324	20241121	130900	22615130	5670	5670	5670	5670	0
325	20241121	130800	22615130	5670	5670	5670	5670	0
326	20241121	130700	22615130	5670	5670	5670	5670	2
327	20241121	130600	22603790	5670	5670	5670	5670	0
328	20241121	130500	22603790	5670	5670	5670	5670	0
329	20241121	130400	22603790	5670	5670	5670	5670	2
330	20241121	130300	22592450	5670	5670	5670	5670	0
331	20241121	130200	22592450	5670	5670	5670	5670	1
332	20241121	130100	22586780	5670	5670	5670	5670	1
333	20241121	130000	22581110	5670	5670	5670	5670	0
334	20241121	125900	22581110	5670	5670	5670	5670	1
335	20241121	125800	22575440	5680	5680	5680	5680	4
336	20241121	125700	22552720	5680	5680	5680	5680	1
337	20241121	125600	22547040	5680	5680	5680	5680	0
338	20241121	125500	22547040	5680	5680	5680	5680	0
339	20241121	125400	22547040	5680	5680	5680	5680	0
340	20241121	125300	22547040	5680	5680	5680	5680	0
341	20241121	125200	22547040	5680	5680	5680	5680	0
342	20241121	125100	22547040	5680	5680	5680	5680	4
343	20241121	125000	22524320	5660	5660	5660	5660	0
344	20241121	124900	22524320	5660	5660	5660	5660	0
345	20241121	124800	22524320	5660	5660	5660	5660	838
346	20241121	124700	17781240	5660	5660	5660	5660	565
347	20241121	124600	14583340	5670	5670	5670	5670	1
348	20241121	124500	14577670	5670	5670	5670	5670	2
349	20241121	124400	14566330	5660	5660	5660	5660	1
350	20241121	124300	14560670	5670	5670	5670	5670	1
351	20241121	124200	14555000	5670	5670	5670	5670	0
352	20241121	124100	14555000	5670	5670	5670	5670	0
353	20241121	124000	14555000	5670	5670	5670	5670	13
354	20241121	123900	14481290	5670	5670	5670	5670	0
355	20241121	123800	14481290	5670	5670	5670	5670	4
356	20241121	123700	14458610	5660	5650	5670	5650	366
357	20241121	123600	12390260	5650	5650	5650	5650	0
358	20241121	123500	12390260	5650	5650	5650	5650	0
359	20241121	123400	12390260	5650	5650	5650	5650	0
360	20241121	123300	12390260	5650	5650	5650	5650	0
361	20241121	123200	12390260	5650	5650	5650	5650	4
362	20241121	123100	12367660	5650	5650	5650	5650	0
363	20241121	123000	12367660	5650	5650	5650	5650	0
364	20241121	122900	12367660	5650	5650	5650	5650	0
365	20241121	122800	12367660	5650	5650	5650	5650	0
366	20241121	122700	12367660	5650	5650	5650	5650	0
367	20241121	122600	12367660	5650	5650	5650	5650	204
368	20241121	122500	11215060	5650	5650	5650	5650	0
369	20241121	122400	11215060	5650	5650	5650	5650	0
370	20241121	122300	11215060	5650	5650	5650	5650	0
371	20241121	122200	11215060	5650	5650	5650	5650	0
372	20241121	122100	11215060	5650	5650	5650	5650	0
373	20241121	122000	11215060	5650	5650	5650	5650	0
374	20241121	121900	11215060	5650	5650	5650	5650	3
375	20241121	121800	11198110	5630	5630	5630	5630	0
376	20241121	121700	11198110	5630	5630	5630	5630	0
377	20241121	121600	11198110	5630	5630	5630	5630	0
378	20241121	121500	11198110	5630	5640	5640	5630	9
379	20241121	121400	11147410	5650	5650	5650	5650	9
380	20241121	121300	11096560	5650	5650	5650	5650	0
381	20241121	121200	11096560	5650	5650	5650	5650	0
382	20241121	121100	11096560	5650	5650	5650	5650	0
383	20241121	121000	11096560	5650	5650	5650	5650	4
384	20241121	120900	11073960	5650	5650	5650	5650	0
385	20241121	120800	11073960	5650	5650	5650	5650	0
386	20241121	120700	11073960	5650	5650	5650	5650	0
387	20241121	120600	11073960	5650	5650	5650	5650	0
388	20241121	120500	11073960	5650	5650	5650	5650	0
389	20241121	120400	11073960	5650	5650	5650	5650	0
390	20241121	120300	11073960	5650	5650	5650	5650	4
391	20241121	120200	11051360	5640	5640	5640	5640	0
392	20241121	120100	11051360	5640	5640	5640	5640	0
393	20241121	120000	11051360	5640	5640	5640	5640	0
394	20241121	115900	11051360	5640	5640	5640	5640	0
395	20241121	115800	11051360	5640	5640	5640	5640	0
396	20241121	115700	11051360	5640	5640	5640	5640	3
397	20241121	115600	11034440	5640	5640	5640	5640	0
398	20241121	115500	11034440	5640	5640	5640	5640	0
399	20241121	115400	11034440	5640	5640	5640	5640	0
400	20241121	115300	11034440	5640	5640	5640	5640	0
401	20241121	115200	11034440	5640	5640	5640	5640	0
402	20241121	115100	11034440	5640	5640	5640	5640	4
403	20241121	115000	11011880	5650	5650	5650	5650	0
404	20241121	114900	11011880	5650	5650	5650	5650	0
405	20241121	114800	11011880	5650	5650	5650	5650	0
406	20241121	114700	11011880	5650	5650	5650	5650	0
407	20241121	114600	11011880	5650	5650	5650	5650	0
408	20241121	114500	11011880	5650	5650	5650	5650	0
409	20241121	114400	11011880	5650	5650	5650	5650	4
410	20241121	114300	10989280	5650	5650	5650	5650	0
411	20241121	114200	10989280	5650	5650	5650	5650	0
412	20241121	114100	10989280	5650	5650	5650	5650	1
413	20241121	114000	10983630	5630	5630	5630	5630	0
414	20241121	113900	10983630	5630	5630	5630	5630	0
415	20241121	113800	10983630	5630	5630	5630	5630	0
416	20241121	113700	10983630	5630	5630	5630	5630	0
417	20241121	113600	10983630	5630	5630	5630	5630	0
418	20241121	113500	10983630	5630	5630	5630	5630	2
419	20241121	113400	10972370	5620	5620	5620	5620	500
420	20241121	113300	8162370	5620	5620	5620	5620	490
421	20241121	113200	5408570	5620	5640	5640	5620	510
422	20241121	113100	2540510	5650	5650	5650	5650	2
423	20241121	113000	2529210	5650	5650	5650	5650	0
424	20241121	112900	2529210	5650	5650	5650	5650	0
425	20241121	112800	2529210	5650	5650	5650	5650	2
426	20241121	112700	2517910	5650	5650	5650	5650	0
427	20241121	112600	2517910	5650	5650	5650	5650	0
428	20241121	112500	2517910	5650	5650	5650	5650	2
429	20241121	112400	2506610	5650	5650	5650	5650	0
430	20241121	112300	2506610	5650	5650	5650	5650	0
431	20241121	112200	2506610	5650	5650	5650	5650	2
432	20241121	112100	2495310	5650	5650	5650	5650	0
433	20241121	112000	2495310	5650	5650	5650	5650	0
434	20241121	111900	2495310	5650	5650	5650	5650	2
435	20241121	111800	2484010	5650	5650	5650	5650	0
436	20241121	111700	2484010	5650	5650	5650	5650	0
437	20241121	111600	2484010	5650	5650	5650	5650	0
438	20241121	111500	2484010	5650	5650	5650	5650	1
439	20241121	111400	2478360	5650	5650	5650	5650	0
440	20241121	111300	2478360	5650	5650	5650	5650	0
441	20241121	111200	2478360	5650	5650	5650	5650	2
442	20241121	111100	2467060	5650	5650	5650	5650	0
443	20241121	111000	2467060	5650	5650	5650	5650	0
444	20241121	110900	2467060	5650	5650	5650	5650	2
445	20241121	110800	2455760	5650	5650	5650	5650	0
446	20241121	110700	2455760	5650	5650	5650	5650	0
447	20241121	110600	2455760	5650	5650	5650	5650	2
448	20241121	110500	2444460	5650	5650	5650	5650	0
449	20241121	110400	2444460	5650	5650	5650	5650	0
450	20241121	110300	2444460	5650	5650	5650	5650	2
451	20241121	110200	2433160	5650	5650	5650	5650	0
452	20241121	110100	2433160	5650	5650	5650	5650	0
453	20241121	110000	2433160	5650	5650	5650	5650	0
454	20241121	105900	2433160	5650	5640	5650	5640	3
455	20241121	105800	2416220	5640	5640	5640	5640	0
456	20241121	105700	2416220	5640	5640	5640	5640	4
457	20241121	105600	2393660	5650	5650	5650	5650	1
458	20241121	105500	2388010	5650	5650	5650	5650	0
459	20241121	105400	2388010	5650	5650	5650	5650	0
460	20241121	105300	2388010	5650	5650	5650	5650	2
461	20241121	105200	2376710	5650	5650	5650	5650	0
462	20241121	105100	2376710	5650	5650	5650	5650	0
463	20241121	105000	2376710	5650	5650	5650	5650	2
464	20241121	104900	2365410	5650	5650	5650	5650	0
465	20241121	104800	2365410	5650	5650	5650	5650	0
466	20241121	104700	2365410	5650	5650	5650	5650	2
467	20241121	104600	2354110	5650	5650	5650	5650	0
468	20241121	104500	2354110	5650	5650	5650	5650	0
469	20241121	104400	2354110	5650	5650	5650	5650	0
470	20241121	104300	2354110	5650	5650	5650	5650	2
471	20241121	104200	2342810	5650	5650	5650	5650	0
472	20241121	104100	2342810	5650	5650	5650	5650	0
473	20241121	104000	2342810	5650	5650	5650	5650	2
474	20241121	103900	2331510	5650	5650	5650	5650	0
475	20241121	103800	2331510	5650	5650	5650	5650	0
476	20241121	103700	2331510	5650	5650	5650	5650	2
477	20241121	103600	2320210	5650	5650	5650	5650	0
478	20241121	103500	2320210	5650	5650	5650	5650	0
479	20241121	103400	2320210	5650	5650	5650	5650	1
480	20241121	103300	2314560	5650	5650	5650	5650	0
481	20241121	103200	2314560	5650	5650	5650	5650	0
482	20241121	103100	2314560	5650	5650	5650	5650	2
483	20241121	103000	2303260	5650	5650	5650	5650	0
484	20241121	102900	2303260	5650	5650	5650	5650	0
485	20241121	102800	2303260	5650	5650	5650	5650	0
486	20241121	102700	2303260	5650	5650	5650	5650	2
487	20241121	102600	2291960	5650	5650	5650	5650	0
488	20241121	102500	2291960	5650	5650	5650	5650	0
489	20241121	102400	2291960	5650	5650	5650	5650	2
490	20241121	102300	2280660	5650	5650	5650	5650	0
491	20241121	102200	2280660	5650	5650	5650	5650	0
492	20241121	102100	2280660	5650	5650	5650	5650	2
493	20241121	102000	2269360	5650	5650	5650	5650	0
494	20241121	101900	2269360	5650	5650	5650	5650	0
495	20241121	101800	2269360	5650	5650	5650	5650	2
496	20241121	101700	2258060	5650	5650	5650	5650	0
497	20241121	101600	2258060	5650	5650	5650	5650	0
498	20241121	101500	2258060	5650	5650	5650	5650	1
499	20241121	101400	2252410	5650	5650	5650	5650	0
500	20241121	101300	2252410	5650	5650	5650	5650	0
501	20241121	101200	2252410	5650	5650	5650	5650	1
502	20241121	101100	2246760	5650	5650	5650	5650	2
503	20241121	101000	2235460	5650	5650	5650	5650	0
504	20241121	100900	2235460	5650	5650	5650	5650	0
505	20241121	100800	2235460	5650	5650	5650	5650	2
506	20241121	100700	2224160	5650	5650	5650	5650	0
507	20241121	100600	2224160	5650	5650	5650	5650	1
508	20241121	100500	2218510	5650	5650	5650	5650	2
509	20241121	100400	2207210	5650	5650	5650	5650	14
510	20241121	100300	2128110	5650	5650	5650	5650	0
511	20241121	100200	2128110	5650	5650	5650	5650	2
512	20241121	100100	2116810	5650	5650	5650	5650	0
513	20241121	100000	2116810	5650	5650	5650	5650	0
514	20241121	095900	2116810	5650	5650	5650	5650	2
515	20241121	095800	2105510	5640	5640	5640	5640	0
516	20241121	095700	2105510	5640	5640	5640	5640	1
517	20241121	095600	2099870	5650	5650	5650	5650	0
518	20241121	095500	2099870	5650	5640	5650	5640	3
519	20241121	095400	2082930	5650	5650	5650	5650	0
520	20241121	095300	2082930	5650	5650	5650	5650	0
521	20241121	095200	2082930	5650	5650	5650	5650	1
522	20241121	095100	2077280	5650	5650	5650	5650	0
523	20241121	095000	2077280	5650	5650	5650	5650	0
524	20241121	094900	2077280	5650	5650	5650	5650	2
525	20241121	094800	2065980	5650	5650	5650	5650	0
526	20241121	094700	2065980	5650	5650	5650	5650	0
527	20241121	094600	2065980	5650	5650	5650	5650	2
528	20241121	094500	2054680	5650	5650	5650	5650	0
529	20241121	094400	2054680	5650	5650	5650	5650	0
530	20241121	094300	2054680	5650	5650	5650	5650	2
531	20241121	094200	2043380	5650	5650	5650	5650	0
532	20241121	094100	2043380	5650	5650	5650	5650	0
533	20241121	094000	2043380	5650	5650	5650	5650	0
534	20241121	093900	2043380	5650	5650	5650	5650	0
535	20241121	093800	2043380	5650	5650	5650	5650	0
536	20241121	093700	2043380	5650	5650	5650	5650	0
537	20241121	093600	2043380	5650	5650	5650	5650	0
538	20241121	093500	2043380	5650	5650	5650	5650	0
539	20241121	093400	2043380	5650	5650	5650	5650	0
540	20241121	093300	2043380	5650	5650	5650	5650	1
541	20241121	093200	2037730	5640	5640	5640	5640	0
542	20241121	093100	2037730	5640	5640	5640	5640	0
543	20241121	093000	2037730	5640	5640	5640	5640	0
544	20241121	092900	2037730	5640	5640	5640	5640	0
545	20241121	092800	2037730	5640	5640	5640	5640	0
546	20241121	092700	2037730	5640	5640	5640	5640	0
547	20241121	092600	2037730	5640	5640	5640	5640	105
548	20241121	092500	1445530	5620	5620	5620	5620	0
549	20241121	092400	1445530	5620	5620	5620	5620	0
550	20241121	092300	1445530	5620	5620	5620	5620	0
551	20241121	092200	1445530	5620	5620	5620	5620	0
552	20241121	092100	1445530	5620	5620	5620	5620	0
553	20241121	092000	1445530	5620	5620	5620	5620	0
554	20241121	091900	1445530	5620	5620	5620	5620	0
555	20241121	091800	1445530	5620	5620	5620	5620	0
556	20241121	091700	1445530	5620	5620	5620	5620	0
557	20241121	091600	1445530	5620	5620	5620	5620	0
558	20241121	091500	1445530	5620	5620	5620	5620	160
559	20241121	091400	546330	5620	5620	5620	5620	12
560	20241121	091300	478890	5620	5620	5620	5620	11
561	20241121	091200	417070	5620	5620	5620	5620	0
562	20241121	091100	417070	5620	5620	5620	5620	0
563	20241121	091000	417070	5620	5630	5630	5620	35
564	20241121	090900	220190	5630	5630	5630	5630	0
565	20241121	090800	220190	5630	5630	5630	5630	1
566	20241121	090700	214560	5650	5650	5650	5650	0
567	20241121	090600	214560	5650	5650	5650	5650	0
568	20241121	090500	214560	5650	5650	5650	5650	31
569	20241121	090400	39410	5630	5630	5630	5630	0
570	20241121	090300	39410	5630	5630	5630	5630	0
571	20241121	090200	39410	5630	5630	5630	5630	0
572	20241121	090100	39410	5630	5630	5630	5630	0
573	20241121	090000	39410	5630	5630	5630	5630	7