KissMeData/009680/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185300	61908000	8680	8680	8680	8680	449
3	20241121	185200	61908000	8680	8680	8680	8680	0
4	20241121	185100	61908000	8680	8680	8680	8680	0
5	20241121	185000	61908000	8680	8680	8680	8680	0
6	20241121	184900	61908000	8680	8680	8680	8680	0
7	20241121	184800	61908000	8680	8680	8680	8680	0
8	20241121	184700	61908000	8680	8680	8680	8680	0
9	20241121	184600	61908000	8680	8680	8680	8680	0
10	20241121	184500	61908000	8680	8680	8680	8680	0
11	20241121	184400	61908000	8680	8680	8680	8680	0
12	20241121	184300	61908000	8680	8680	8680	8680	0
13	20241121	184200	61908000	8680	8680	8680	8680	0
14	20241121	184100	61908000	8680	8680	8680	8680	0
15	20241121	184000	61908000	8680	8680	8680	8680	0
16	20241121	183900	61908000	8680	8680	8680	8680	0
17	20241121	183800	61908000	8680	8680	8680	8680	0
18	20241121	183700	61908000	8680	8680	8680	8680	0
19	20241121	183600	61908000	8680	8680	8680	8680	0
20	20241121	183500	61908000	8680	8680	8680	8680	0
21	20241121	183400	61908000	8680	8680	8680	8680	0
22	20241121	183300	61908000	8680	8680	8680	8680	0
23	20241121	183200	61908000	8680	8680	8680	8680	0
24	20241121	183100	61908000	8680	8680	8680	8680	0
25	20241121	183000	61908000	8680	8680	8680	8680	0
26	20241121	182900	61908000	8680	8680	8680	8680	0
27	20241121	182800	61908000	8680	8680	8680	8680	0
28	20241121	182700	61908000	8680	8680	8680	8680	0
29	20241121	182600	61908000	8680	8680	8680	8680	0
30	20241121	182500	61908000	8680	8680	8680	8680	0
31	20241121	182400	61908000	8680	8680	8680	8680	0
32	20241121	182300	61908000	8680	8680	8680	8680	449
33	20241121	182200	61908000	8680	8680	8680	8680	0
34	20241121	182100	61908000	8680	8680	8680	8680	0
35	20241121	182000	61908000	8680	8680	8680	8680	0
36	20241121	181900	61908000	8680	8680	8680	8680	0
37	20241121	181800	61908000	8680	8680	8680	8680	0
38	20241121	181700	61908000	8680	8680	8680	8680	0
39	20241121	181600	61908000	8680	8680	8680	8680	0
40	20241121	181500	61908000	8680	8680	8680	8680	0
41	20241121	181400	61908000	8680	8680	8680	8680	0
42	20241121	181300	61908000	8680	8680	8680	8680	0
43	20241121	181200	61908000	8680	8680	8680	8680	0
44	20241121	181100	61908000	8680	8680	8680	8680	0
45	20241121	181000	61908000	8680	8680	8680	8680	0
46	20241121	180900	61908000	8680	8680	8680	8680	0
47	20241121	180800	61908000	8680	8680	8680	8680	0
48	20241121	180700	61908000	8680	8680	8680	8680	0
49	20241121	180600	61908000	8680	8680	8680	8680	0
50	20241121	180500	61908000	8680	8680	8680	8680	0
51	20241121	180400	61908000	8680	8680	8680	8680	0
52	20241121	180300	61908000	8680	8680	8680	8680	0
53	20241121	180200	61908000	8680	8680	8680	8680	0
54	20241121	180100	61908000	8680	8680	8680	8680	0
55	20241121	180000	61908000	8680	8680	8680	8680	0
56	20241121	175900	61908000	8680	8680	8680	8680	0
57	20241121	175800	61908000	8680	8680	8680	8680	0
58	20241121	175700	61908000	8680	8680	8680	8680	0
59	20241121	175600	61908000	8680	8680	8680	8680	0
60	20241121	175500	61908000	8680	8680	8680	8680	0
61	20241121	175400	61908000	8680	8680	8680	8680	0
62	20241121	175300	61908000	8680	8680	8680	8680	449
63	20241121	175200	61908000	8680	8680	8680	8680	0
64	20241121	175100	61908000	8680	8680	8680	8680	0
65	20241121	175000	61908000	8680	8680	8680	8680	0
66	20241121	174900	61908000	8680	8680	8680	8680	0
67	20241121	174800	61908000	8680	8680	8680	8680	0
68	20241121	174700	61908000	8680	8680	8680	8680	0
69	20241121	174600	61908000	8680	8680	8680	8680	0
70	20241121	174500	61908000	8680	8680	8680	8680	0
71	20241121	174400	61908000	8680	8680	8680	8680	0
72	20241121	174300	61908000	8680	8680	8680	8680	0
73	20241121	174200	61908000	8680	8680	8680	8680	0
74	20241121	174100	61908000	8680	8680	8680	8680	0
75	20241121	174000	61908000	8680	8680	8680	8680	0
76	20241121	173900	61908000	8680	8680	8680	8680	0
77	20241121	173800	61908000	8680	8680	8680	8680	0
78	20241121	173700	61908000	8680	8680	8680	8680	0
79	20241121	173600	61908000	8680	8680	8680	8680	0
80	20241121	173500	61908000	8680	8680	8680	8680	0
81	20241121	173400	61908000	8680	8680	8680	8680	0
82	20241121	173300	61908000	8680	8680	8680	8680	0
83	20241121	173200	61908000	8680	8680	8680	8680	0
84	20241121	173100	61908000	8680	8680	8680	8680	0
85	20241121	173000	61908000	8680	8680	8680	8680	0
86	20241121	172900	61908000	8680	8680	8680	8680	0
87	20241121	172800	61908000	8680	8680	8680	8680	0
88	20241121	172700	61908000	8680	8680	8680	8680	0
89	20241121	172600	61908000	8680	8680	8680	8680	0
90	20241121	172500	61908000	8680	8680	8680	8680	0
91	20241121	172400	61908000	8680	8680	8680	8680	0
92	20241121	172300	61908000	8680	8680	8680	8680	449
93	20241121	172200	61908000	8680	8680	8680	8680	0
94	20241121	172100	61908000	8680	8680	8680	8680	0
95	20241121	172000	61908000	8680	8680	8680	8680	0
96	20241121	171900	61908000	8680	8680	8680	8680	0
97	20241121	171800	61908000	8680	8680	8680	8680	0
98	20241121	171700	61908000	8680	8680	8680	8680	0
99	20241121	171600	61908000	8680	8680	8680	8680	0
100	20241121	171500	61908000	8680	8680	8680	8680	0
101	20241121	171400	61908000	8680	8680	8680	8680	0
102	20241121	171300	61908000	8680	8680	8680	8680	0
103	20241121	171200	61908000	8680	8680	8680	8680	0
104	20241121	171100	61908000	8680	8680	8680	8680	0
105	20241121	171000	61908000	8680	8680	8680	8680	0
106	20241121	170900	61908000	8680	8680	8680	8680	0
107	20241121	170800	61908000	8680	8680	8680	8680	0
108	20241121	170700	61908000	8680	8680	8680	8680	0
109	20241121	170600	61908000	8680	8680	8680	8680	0
110	20241121	170500	61908000	8680	8680	8680	8680	0
111	20241121	170400	61908000	8680	8680	8680	8680	0
112	20241121	170300	61908000	8680	8680	8680	8680	0
113	20241121	170200	61908000	8680	8680	8680	8680	0
114	20241121	170100	61908000	8680	8680	8680	8680	0
115	20241121	170000	61908000	8680	8680	8680	8680	0
116	20241121	165900	61908000	8680	8680	8680	8680	0
117	20241121	165800	61908000	8680	8680	8680	8680	0
118	20241121	165700	61908000	8680	8680	8680	8680	0
119	20241121	165600	61908000	8680	8680	8680	8680	0
120	20241121	165500	61908000	8680	8680	8680	8680	0
121	20241121	165400	61908000	8680	8680	8680	8680	0
122	20241121	165300	61908000	8680	8680	8680	8680	449
123	20241121	165200	61908000	8680	8680	8680	8680	0
124	20241121	165100	61908000	8680	8680	8680	8680	0
125	20241121	165000	61908000	8680	8680	8680	8680	0
126	20241121	164900	61908000	8680	8680	8680	8680	0
127	20241121	164800	61908000	8680	8680	8680	8680	0
128	20241121	164700	61908000	8680	8680	8680	8680	0
129	20241121	164600	61908000	8680	8680	8680	8680	0
130	20241121	164500	61908000	8680	8680	8680	8680	0
131	20241121	164400	61908000	8680	8680	8680	8680	0
132	20241121	164300	61908000	8680	8680	8680	8680	0
133	20241121	164200	61908000	8680	8680	8680	8680	0
134	20241121	164100	61908000	8680	8680	8680	8680	0
135	20241121	164000	61908000	8680	8680	8680	8680	0
136	20241121	163900	61908000	8680	8680	8680	8680	0
137	20241121	163800	61908000	8680	8680	8680	8680	0
138	20241121	163700	61908000	8680	8680	8680	8680	0
139	20241121	163600	61908000	8680	8680	8680	8680	0
140	20241121	163500	61908000	8680	8680	8680	8680	0
141	20241121	163400	61908000	8680	8680	8680	8680	0
142	20241121	163300	61908000	8680	8680	8680	8680	0
143	20241121	163200	61908000	8680	8680	8680	8680	0
144	20241121	163100	61908000	8680	8680	8680	8680	0
145	20241121	163000	61908000	8680	8680	8680	8680	0
146	20241121	162900	61908000	8680	8680	8680	8680	0
147	20241121	162800	61908000	8680	8680	8680	8680	0
148	20241121	162700	61908000	8680	8680	8680	8680	0
149	20241121	162600	61908000	8680	8680	8680	8680	0
150	20241121	162500	61908000	8680	8680	8680	8680	0
151	20241121	162400	61908000	8680	8680	8680	8680	0
152	20241121	162300	61908000	8680	8680	8680	8680	449
153	20241121	162200	61908000	8680	8680	8680	8680	0
154	20241121	162100	61908000	8680	8680	8680	8680	0
155	20241121	162000	61908000	8680	8680	8680	8680	0
156	20241121	161900	61908000	8680	8680	8680	8680	0
157	20241121	161800	61908000	8680	8680	8680	8680	0
158	20241121	161700	61908000	8680	8680	8680	8680	0
159	20241121	161600	61908000	8680	8680	8680	8680	0
160	20241121	161500	61908000	8680	8680	8680	8680	0
161	20241121	161400	61908000	8680	8680	8680	8680	0
162	20241121	161300	61908000	8680	8680	8680	8680	0
163	20241121	161200	61908000	8680	8680	8680	8680	0
164	20241121	161100	61908000	8680	8680	8680	8680	0
165	20241121	161000	61908000	8680	8680	8680	8680	0
166	20241121	160900	61908000	8680	8680	8680	8680	0
167	20241121	160800	61908000	8680	8680	8680	8680	0
168	20241121	160700	61908000	8680	8680	8680	8680	0
169	20241121	160600	61908000	8680	8680	8680	8680	0
170	20241121	160500	61908000	8680	8680	8680	8680	0
171	20241121	160400	61908000	8680	8680	8680	8680	0
172	20241121	160300	61908000	8680	8680	8680	8680	0
173	20241121	160200	61908000	8680	8680	8680	8680	0
174	20241121	160100	61908000	8680	8680	8680	8680	0
175	20241121	160000	61908000	8680	8680	8680	8680	0
176	20241121	155900	61908000	8680	8680	8680	8680	0
177	20241121	155800	61908000	8680	8680	8680	8680	0
178	20241121	155700	61908000	8680	8680	8680	8680	0
179	20241121	155600	61908000	8680	8680	8680	8680	0
180	20241121	155500	61908000	8680	8680	8680	8680	0
181	20241121	155400	61908000	8680	8680	8680	8680	0
182	20241121	155300	61908000	8680	8680	8680	8680	449
183	20241121	155200	61908000	8680	8680	8680	8680	0
184	20241121	155100	61908000	8680	8680	8680	8680	0
185	20241121	155000	61908000	8680	8680	8680	8680	0
186	20241121	154900	61908000	8680	8680	8680	8680	0
187	20241121	154800	61908000	8680	8680	8680	8680	0
188	20241121	154700	61908000	8680	8680	8680	8680	0
189	20241121	154600	61908000	8680	8680	8680	8680	0
190	20241121	154500	61908000	8680	8680	8680	8680	0
191	20241121	154400	61908000	8680	8680	8680	8680	0
192	20241121	154300	61908000	8680	8680	8680	8680	0
193	20241121	154200	61908000	8680	8680	8680	8680	0
194	20241121	154100	61908000	8680	8680	8680	8680	0
195	20241121	154000	61908000	8680	8680	8680	8680	0
196	20241121	153900	61908000	8680	8680	8680	8680	0
197	20241121	153800	61908000	8680	8680	8680	8680	0
198	20241121	153700	61908000	8680	8680	8680	8680	0
199	20241121	153600	61908000	8680	8680	8680	8680	0
200	20241121	153500	61908000	8680	8680	8680	8680	0
201	20241121	153400	61908000	8680	8680	8680	8680	0
202	20241121	153300	61908000	8680	8680	8680	8680	0
203	20241121	153200	61908000	8680	8680	8680	8680	0
204	20241121	153100	61908000	8680	8680	8680	8680	0
205	20241121	153000	61908000	8680	8680	8680	8680	449
206	20241121	152900	58010680	8650	8650	8650	8650	0
207	20241121	152800	58010680	8650	8650	8650	8650	0
208	20241121	152700	58010680	8650	8650	8650	8650	0
209	20241121	152600	58010680	8650	8650	8650	8650	0
210	20241121	152500	58010680	8650	8650	8650	8650	0
211	20241121	152400	58010680	8650	8650	8650	8650	0
212	20241121	152300	58010680	8650	8650	8650	8650	0
213	20241121	152200	58010680	8650	8650	8650	8650	0
214	20241121	152100	58010680	8650	8650	8650	8650	0
215	20241121	152000	58010680	8650	8650	8650	8650	0
216	20241121	151900	58010680	8650	8650	8650	8650	1
217	20241121	151800	58002030	8650	8650	8650	8650	20
218	20241121	151700	57829030	8660	8660	8660	8660	0
219	20241121	151600	57829030	8660	8660	8660	8660	0
220	20241121	151500	57829030	8660	8660	8660	8660	0
221	20241121	151400	57829030	8660	8660	8660	8660	0
222	20241121	151300	57829030	8660	8660	8660	8660	0
223	20241121	151200	57829030	8660	8660	8660	8660	3
224	20241121	151100	57803050	8660	8670	8670	8660	51
225	20241121	151000	57361380	8670	8670	8670	8670	0
226	20241121	150900	57361380	8670	8670	8670	8670	1
227	20241121	150800	57352710	8660	8660	8660	8660	0
228	20241121	150700	57352710	8660	8660	8660	8660	0
229	20241121	150600	57352710	8660	8660	8660	8660	0
230	20241121	150500	57352710	8660	8660	8660	8660	0
231	20241121	150400	57352710	8660	8660	8660	8660	0
232	20241121	150300	57352710	8660	8660	8660	8660	0
233	20241121	150200	57352710	8660	8660	8660	8660	0
234	20241121	150100	57352710	8660	8660	8660	8660	0
235	20241121	150000	57352710	8660	8660	8660	8660	246
236	20241121	145900	55222350	8670	8670	8670	8670	2
237	20241121	145800	55205010	8660	8660	8660	8660	112
238	20241121	145700	54235090	8660	8660	8660	8660	0
239	20241121	145600	54235090	8660	8660	8660	8660	1
240	20241121	145500	54226430	8650	8650	8650	8650	0
241	20241121	145400	54226430	8650	8650	8650	8650	0
242	20241121	145300	54226430	8650	8660	8660	8650	3
243	20241121	145200	54200470	8650	8650	8650	8650	1
244	20241121	145100	54191820	8660	8660	8660	8660	7
245	20241121	145000	54131200	8660	8660	8660	8660	0
246	20241121	144900	54131200	8660	8660	8660	8660	1
247	20241121	144800	54122540	8660	8660	8660	8660	0
248	20241121	144700	54122540	8660	8660	8660	8660	0
249	20241121	144600	54122540	8660	8660	8660	8660	2
250	20241121	144500	54105220	8660	8660	8660	8660	0
251	20241121	144400	54105220	8660	8660	8660	8660	0
252	20241121	144300	54105220	8660	8660	8660	8660	1
253	20241121	144200	54096560	8660	8660	8660	8660	0
254	20241121	144100	54096560	8660	8660	8660	8660	0
255	20241121	144000	54096560	8660	8660	8660	8660	1
256	20241121	143900	54087900	8660	8660	8660	8660	0
257	20241121	143800	54087900	8660	8660	8660	8660	0
258	20241121	143700	54087900	8660	8660	8660	8660	2
259	20241121	143600	54070580	8660	8660	8660	8660	0
260	20241121	143500	54070580	8660	8660	8660	8660	0
261	20241121	143400	54070580	8660	8660	8660	8660	0
262	20241121	143300	54070580	8660	8660	8660	8660	1
263	20241121	143200	54061920	8660	8660	8660	8660	0
264	20241121	143100	54061920	8660	8660	8660	8660	0
265	20241121	143000	54061920	8660	8660	8660	8660	2
266	20241121	142900	54044600	8660	8660	8660	8660	9
267	20241121	142800	53966660	8670	8670	8670	8670	109
268	20241121	142700	53021630	8670	8670	8670	8670	1
269	20241121	142600	53012960	8670	8660	8670	8660	220
270	20241121	142500	51106560	8670	8670	8670	8670	0
271	20241121	142400	51106560	8670	8670	8670	8670	1
272	20241121	142300	51097890	8660	8660	8660	8660	0
273	20241121	142200	51097890	8660	8660	8660	8660	100
274	20241121	142100	50231890	8670	8670	8670	8670	2
275	20241121	142000	50214550	8660	8660	8660	8660	762
276	20241121	141900	43615630	8670	8670	8670	8670	0
277	20241121	141800	43615630	8670	8670	8670	8670	1
278	20241121	141700	43606960	8670	8670	8670	8670	0
279	20241121	141600	43606960	8670	8670	8670	8670	0
280	20241121	141500	43606960	8670	8670	8670	8670	0
281	20241121	141400	43606960	8670	8670	8670	8670	1
282	20241121	141300	43598290	8670	8670	8670	8670	0
283	20241121	141200	43598290	8670	8670	8670	8670	1
284	20241121	141100	43589620	8670	8670	8670	8670	2
285	20241121	141000	43572280	8670	8670	8670	8670	0
286	20241121	140900	43572280	8670	8670	8670	8670	0
287	20241121	140800	43572280	8670	8670	8670	8670	1
288	20241121	140700	43563610	8660	8660	8660	8660	30
289	20241121	140600	43303810	8660	8660	8660	8660	0
290	20241121	140500	43303810	8660	8660	8660	8660	1
291	20241121	140400	43295150	8660	8660	8660	8660	0
292	20241121	140300	43295150	8660	8660	8660	8660	0
293	20241121	140200	43295150	8660	8660	8660	8660	2
294	20241121	140100	43277830	8660	8660	8660	8660	0
295	20241121	140000	43277830	8660	8660	8660	8660	0
296	20241121	135900	43277830	8660	8660	8660	8660	0
297	20241121	135800	43277830	8660	8660	8660	8660	1
298	20241121	135700	43269170	8650	8650	8650	8650	0
299	20241121	135600	43269170	8650	8660	8660	8650	2
300	20241121	135500	43251860	8660	8660	8660	8660	1
301	20241121	135400	43243200	8660	8660	8660	8660	0
302	20241121	135300	43243200	8660	8660	8660	8660	0
303	20241121	135200	43243200	8660	8660	8660	8660	12
304	20241121	135100	43139280	8660	8660	8660	8660	0
305	20241121	135000	43139280	8660	8660	8660	8660	0
306	20241121	134900	43139280	8660	8660	8660	8660	1
307	20241121	134800	43130620	8660	8660	8660	8660	0
308	20241121	134700	43130620	8660	8660	8660	8660	0
309	20241121	134600	43130620	8660	8660	8660	8660	2
310	20241121	134500	43113300	8660	8660	8660	8660	0
311	20241121	134400	43113300	8660	8660	8660	8660	0
312	20241121	134300	43113300	8660	8660	8660	8660	0
313	20241121	134200	43113300	8660	8660	8660	8660	2
314	20241121	134100	43095980	8650	8650	8650	8650	0
315	20241121	134000	43095980	8650	8650	8650	8650	90
316	20241121	133900	42317480	8660	8660	8660	8660	1
317	20241121	133800	42308820	8660	8660	8660	8660	2
318	20241121	133700	42291500	8660	8660	8660	8660	0
319	20241121	133600	42291500	8660	8660	8660	8660	2
320	20241121	133500	42274180	8660	8660	8660	8660	48
321	20241121	133400	41858500	8660	8660	8660	8660	0
322	20241121	133300	41858500	8660	8660	8660	8660	1
323	20241121	133200	41849840	8660	8660	8660	8660	1
324	20241121	133100	41841180	8670	8670	8670	8670	0
325	20241121	133000	41841180	8670	8670	8670	8670	1
326	20241121	132900	41832510	8670	8670	8670	8670	0
327	20241121	132800	41832510	8670	8670	8670	8670	0
328	20241121	132700	41832510	8670	8670	8670	8670	0
329	20241121	132600	41832510	8670	8670	8670	8670	3
330	20241121	132500	41806500	8660	8660	8660	8660	138
331	20241121	132400	40611420	8660	8660	8660	8660	0
332	20241121	132300	40611420	8660	8650	8660	8650	116
333	20241121	132200	39606880	8650	8650	8650	8650	2
334	20241121	132100	39589580	8640	8640	8640	8640	0
335	20241121	132000	39589580	8640	8640	8640	8640	143
336	20241121	131900	38354060	8650	8650	8650	8650	2
337	20241121	131800	38336760	8660	8660	8660	8660	0
338	20241121	131700	38336760	8660	8660	8660	8660	2
339	20241121	131600	38319440	8660	8660	8660	8660	0
340	20241121	131500	38319440	8660	8660	8660	8660	0
341	20241121	131400	38319440	8660	8660	8660	8660	1
342	20241121	131300	38310780	8660	8660	8660	8660	0
343	20241121	131200	38310780	8660	8660	8660	8660	0
344	20241121	131100	38310780	8660	8660	8660	8660	0
345	20241121	131000	38310780	8660	8660	8660	8660	1
346	20241121	130900	38302120	8660	8660	8660	8660	0
347	20241121	130800	38302120	8660	8660	8660	8660	0
348	20241121	130700	38302120	8660	8660	8660	8660	2
349	20241121	130600	38284800	8660	8660	8660	8660	0
350	20241121	130500	38284800	8660	8660	8660	8660	0
351	20241121	130400	38284800	8660	8660	8660	8660	1
352	20241121	130300	38276140	8660	8660	8660	8660	0
353	20241121	130200	38276140	8660	8660	8660	8660	0
354	20241121	130100	38276140	8660	8660	8660	8660	2
355	20241121	130000	38258820	8660	8660	8660	8660	0
356	20241121	125900	38258820	8660	8660	8660	8660	0
357	20241121	125800	38258820	8660	8660	8660	8660	1
358	20241121	125700	38250160	8660	8660	8660	8660	1
359	20241121	125600	38241500	8660	8660	8660	8660	0
360	20241121	125500	38241500	8660	8660	8660	8660	0
361	20241121	125400	38241500	8660	8660	8660	8660	1
362	20241121	125300	38232840	8660	8660	8660	8660	0
363	20241121	125200	38232840	8660	8660	8660	8660	0
364	20241121	125100	38232840	8660	8660	8660	8660	4
365	20241121	125000	38198200	8660	8660	8660	8660	0
366	20241121	124900	38198200	8660	8660	8660	8660	0
367	20241121	124800	38198200	8660	8660	8660	8660	0
368	20241121	124700	38198200	8660	8660	8660	8660	0
369	20241121	124600	38198200	8660	8660	8660	8660	0
370	20241121	124500	38198200	8660	8660	8660	8660	3
371	20241121	124400	38172220	8650	8650	8650	8650	0
372	20241121	124300	38172220	8650	8650	8650	8650	0
373	20241121	124200	38172220	8650	8650	8650	8650	0
374	20241121	124100	38172220	8650	8650	8650	8650	0
375	20241121	124000	38172220	8650	8650	8650	8650	149
376	20241121	123900	36883370	8660	8660	8660	8660	0
377	20241121	123800	36883370	8660	8660	8660	8660	1
378	20241121	123700	36874710	8660	8660	8660	8660	0
379	20241121	123600	36874710	8660	8660	8660	8660	0
380	20241121	123500	36874710	8660	8660	8660	8660	2
381	20241121	123400	36857390	8660	8660	8660	8660	0
382	20241121	123300	36857390	8660	8660	8660	8660	0
383	20241121	123200	36857390	8660	8660	8660	8660	2
384	20241121	123100	36840070	8660	8660	8660	8660	0
385	20241121	123000	36840070	8660	8660	8660	8660	0
386	20241121	122900	36840070	8660	8660	8660	8660	1
387	20241121	122800	36831410	8660	8660	8660	8660	0
388	20241121	122700	36831410	8660	8660	8660	8660	0
389	20241121	122600	36831410	8660	8660	8660	8660	1
390	20241121	122500	36822750	8660	8660	8660	8660	0
391	20241121	122400	36822750	8660	8660	8660	8660	0
392	20241121	122300	36822750	8660	8660	8660	8660	0
393	20241121	122200	36822750	8660	8660	8660	8660	2
394	20241121	122100	36805430	8660	8660	8660	8660	0
395	20241121	122000	36805430	8660	8660	8660	8660	0
396	20241121	121900	36805430	8660	8660	8660	8660	1
397	20241121	121800	36796770	8660	8660	8660	8660	0
398	20241121	121700	36796770	8660	8660	8660	8660	0
399	20241121	121600	36796770	8660	8660	8660	8660	2
400	20241121	121500	36779450	8660	8660	8660	8660	0
401	20241121	121400	36779450	8660	8660	8660	8660	0
402	20241121	121300	36779450	8660	8660	8660	8660	1
403	20241121	121200	36770790	8660	8660	8660	8660	0
404	20241121	121100	36770790	8660	8660	8660	8660	0
405	20241121	121000	36770790	8660	8660	8660	8660	1
406	20241121	120900	36762130	8660	8660	8660	8660	0
407	20241121	120800	36762130	8660	8660	8660	8660	1
408	20241121	120700	36753470	8660	8660	8660	8660	0
409	20241121	120600	36753470	8660	8660	8660	8660	2
410	20241121	120500	36736150	8650	8650	8650	8650	15
411	20241121	120400	36606400	8660	8660	8660	8660	0
412	20241121	120300	36606400	8660	8660	8660	8660	1
413	20241121	120200	36597740	8660	8660	8660	8660	0
414	20241121	120100	36597740	8660	8660	8660	8660	0
415	20241121	120000	36597740	8660	8660	8660	8660	2
416	20241121	115900	36580420	8660	8660	8660	8660	0
417	20241121	115800	36580420	8660	8660	8660	8660	1
418	20241121	115700	36571760	8660	8660	8660	8660	2
419	20241121	115600	36554440	8660	8660	8660	8660	152
420	20241121	115500	35238120	8660	8660	8660	8660	0
421	20241121	115400	35238120	8660	8660	8660	8660	1
422	20241121	115300	35229460	8660	8660	8660	8660	0
423	20241121	115200	35229460	8660	8660	8660	8660	0
424	20241121	115100	35229460	8660	8660	8660	8660	11
425	20241121	115000	35134200	8660	8660	8660	8660	0
426	20241121	114900	35134200	8660	8660	8660	8660	0
427	20241121	114800	35134200	8660	8660	8660	8660	0
428	20241121	114700	35134200	8660	8660	8660	8660	2
429	20241121	114600	35116880	8650	8650	8650	8650	0
430	20241121	114500	35116880	8650	8650	8650	8650	50
431	20241121	114400	34684380	8660	8660	8660	8660	1
432	20241121	114300	34675720	8660	8660	8660	8660	0
433	20241121	114200	34675720	8660	8660	8660	8660	0
434	20241121	114100	34675720	8660	8660	8660	8660	1
435	20241121	114000	34667060	8660	8660	8660	8660	0
436	20241121	113900	34667060	8660	8660	8660	8660	0
437	20241121	113800	34667060	8660	8660	8660	8660	3
438	20241121	113700	34641080	8660	8660	8660	8660	0
439	20241121	113600	34641080	8660	8660	8660	8660	7
440	20241121	113500	34580460	8660	8660	8660	8660	1
441	20241121	113400	34571800	8660	8660	8660	8660	0
442	20241121	113300	34571800	8660	8660	8660	8660	0
443	20241121	113200	34571800	8660	8660	8660	8660	0
444	20241121	113100	34571800	8660	8660	8660	8660	2
445	20241121	113000	34554480	8660	8660	8660	8660	0
446	20241121	112900	34554480	8660	8660	8660	8660	0
447	20241121	112800	34554480	8660	8660	8660	8660	1
448	20241121	112700	34545820	8650	8650	8650	8650	0
449	20241121	112600	34545820	8650	8650	8650	8650	9
450	20241121	112500	34467970	8650	8650	8650	8650	1
451	20241121	112400	34459320	8640	8640	8640	8640	0
452	20241121	112300	34459320	8640	8640	8640	8640	0
453	20241121	112200	34459320	8640	8640	8640	8640	9
454	20241121	112100	34381560	8640	8640	8640	8640	0
455	20241121	112000	34381560	8640	8640	8640	8640	0
456	20241121	111900	34381560	8640	8640	8640	8640	42
457	20241121	111800	34018680	8640	8640	8640	8640	50
458	20241121	111700	33586680	8620	8620	8620	8620	0
459	20241121	111600	33586680	8620	8620	8620	8620	0
460	20241121	111500	33586680	8620	8620	8620	8620	0
461	20241121	111400	33586680	8620	8620	8620	8620	0
462	20241121	111300	33586680	8620	8630	8630	8620	33
463	20241121	111200	33302210	8640	8640	8640	8640	2
464	20241121	111100	33284930	8640	8640	8640	8640	0
465	20241121	111000	33284930	8640	8640	8640	8640	0
466	20241121	110900	33284930	8640	8640	8640	8640	1
467	20241121	110800	33276290	8640	8640	8640	8640	0
468	20241121	110700	33276290	8640	8640	8640	8640	0
469	20241121	110600	33276290	8640	8640	8640	8640	3
470	20241121	110500	33250370	8640	8640	8640	8640	0
471	20241121	110400	33250370	8640	8640	8640	8640	0
472	20241121	110300	33250370	8640	8640	8640	8640	2
473	20241121	110200	33233090	8630	8630	8630	8630	0
474	20241121	110100	33233090	8630	8630	8630	8630	0
475	20241121	110000	33233090	8630	8630	8630	8630	13
476	20241121	105900	33120900	8630	8630	8630	8630	1
477	20241121	105800	33112270	8630	8630	8630	8630	0
478	20241121	105700	33112270	8630	8630	8630	8630	15
479	20241121	105600	32982820	8630	8630	8630	8630	1
480	20241121	105500	32974190	8630	8630	8630	8630	0
481	20241121	105400	32974190	8630	8630	8630	8630	0
482	20241121	105300	32974190	8630	8630	8630	8630	2
483	20241121	105200	32956930	8620	8620	8620	8620	0
484	20241121	105100	32956930	8620	8620	8620	8620	0
485	20241121	105000	32956930	8620	8630	8630	8620	2
486	20241121	104900	32939680	8630	8630	8630	8630	1
487	20241121	104800	32931050	8640	8640	8640	8640	0
488	20241121	104700	32931050	8640	8640	8640	8640	3
489	20241121	104600	32905130	8620	8620	8620	8620	0
490	20241121	104500	32905130	8620	8620	8620	8620	0
491	20241121	104400	32905130	8620	8620	8620	8620	0
492	20241121	104300	32905130	8620	8620	8620	8620	0
493	20241121	104200	32905130	8620	8620	8620	8620	1
494	20241121	104100	32896510	8640	8640	8640	8640	2
495	20241121	104000	32879230	8640	8640	8640	8640	2
496	20241121	103900	32861950	8620	8620	8620	8620	0
497	20241121	103800	32861950	8620	8620	8620	8620	0
498	20241121	103700	32861950	8620	8620	8620	8620	0
499	20241121	103600	32861950	8620	8620	8620	8620	1
500	20241121	103500	32853330	8610	8610	8610	8610	0
501	20241121	103400	32853330	8610	8610	8610	8610	0
502	20241121	103300	32853330	8610	8640	8640	8610	11
503	20241121	103200	32758410	8650	8650	8650	8650	0
504	20241121	103100	32758410	8650	8650	8650	8650	2
505	20241121	103000	32741110	8640	8640	8640	8640	1
506	20241121	102900	32732470	8630	8630	8630	8630	0
507	20241121	102800	32732470	8630	8630	8630	8630	0
508	20241121	102700	32732470	8630	8630	8630	8630	0
509	20241121	102600	32732470	8630	8630	8630	8630	0
510	20241121	102500	32732470	8630	8630	8630	8630	0
511	20241121	102400	32732470	8630	8640	8640	8630	3
512	20241121	102300	32706560	8640	8640	8640	8640	0
513	20241121	102200	32706560	8640	8640	8640	8640	0
514	20241121	102100	32706560	8640	8640	8640	8640	4
515	20241121	102000	32672000	8630	8630	8630	8630	0
516	20241121	101900	32672000	8630	8630	8630	8630	0
517	20241121	101800	32672000	8630	8630	8630	8630	1
518	20241121	101700	32663370	8650	8650	8650	8650	0
519	20241121	101600	32663370	8650	8650	8650	8650	0
520	20241121	101500	32663370	8650	8650	8650	8650	2
521	20241121	101400	32646070	8660	8640	8660	8640	500
522	20241121	101300	28325650	8620	8650	8650	8620	1516
523	20241121	101200	15246800	8660	8650	8660	8650	2
524	20241121	101100	15229490	8660	8660	8660	8660	3
525	20241121	101000	15203510	8640	8640	8640	8640	0
526	20241121	100900	15203510	8640	8640	8640	8640	0
527	20241121	100800	15203510	8640	8640	8640	8640	0
528	20241121	100700	15203510	8640	8640	8640	8640	0
529	20241121	100600	15203510	8640	8640	8640	8640	1
530	20241121	100500	15194870	8680	8680	8680	8680	2
531	20241121	100400	15177510	8680	8680	8680	8680	0
532	20241121	100300	15177510	8680	8680	8680	8680	1
533	20241121	100200	15168830	8670	8670	8670	8670	1
534	20241121	100100	15160160	8660	8660	8660	8660	0
535	20241121	100000	15160160	8660	8660	8660	8660	1
536	20241121	095900	15151500	8680	8680	8680	8680	0
537	20241121	095800	15151500	8680	8680	8680	8680	0
538	20241121	095700	15151500	8680	8680	8680	8680	0
539	20241121	095600	15151500	8680	8680	8680	8680	2
540	20241121	095500	15134140	8670	8670	8670	8670	0
541	20241121	095400	15134140	8670	8670	8670	8670	0
542	20241121	095300	15134140	8670	8670	8670	8670	0
543	20241121	095200	15134140	8670	8670	8670	8670	2
544	20241121	095100	15116800	8650	8650	8650	8650	0
545	20241121	095000	15116800	8650	8650	8650	8650	0
546	20241121	094900	15116800	8650	8670	8670	8650	380
547	20241121	094800	11829760	8670	8670	8670	8670	0
548	20241121	094700	11829760	8670	8670	8670	8670	0
549	20241121	094600	11829760	8670	8680	8680	8670	3
550	20241121	094500	11803730	8680	8680	8680	8680	0
551	20241121	094400	11803730	8680	8680	8680	8680	0
552	20241121	094300	11803730	8680	8680	8680	8680	0
553	20241121	094200	11803730	8680	8680	8680	8680	0
554	20241121	094100	11803730	8680	8680	8680	8680	0
555	20241121	094000	11803730	8680	8680	8680	8680	0
556	20241121	093900	11803730	8680	8670	8680	8670	75
557	20241121	093800	11153290	8670	8670	8670	8670	3
558	20241121	093700	11127280	8670	8670	8670	8670	0
559	20241121	093600	11127280	8670	8670	8670	8670	0
560	20241121	093500	11127280	8670	8670	8670	8670	0
561	20241121	093400	11127280	8670	8670	8670	8670	2
562	20241121	093300	11109940	8670	8670	8670	8670	2
563	20241121	093200	11092600	8650	8650	8650	8650	596
564	20241121	093100	5937200	8650	8650	8650	8650	2
565	20241121	093000	5919900	8630	8630	8630	8630	0
566	20241121	092900	5919900	8630	8630	8630	8630	0
567	20241121	092800	5919900	8630	8630	8630	8630	0
568	20241121	092700	5919900	8630	8630	8630	8630	0
569	20241121	092600	5919900	8630	8630	8630	8630	0
570	20241121	092500	5919900	8630	8630	8630	8630	0
571	20241121	092400	5919900	8630	8630	8630	8630	25
572	20241121	092300	5704150	8630	8630	8630	8630	0
573	20241121	092200	5704150	8630	8630	8630	8630	610
574	20241121	092100	439850	8630	8630	8630	8630	0
575	20241121	092000	439850	8630	8630	8630	8630	0
576	20241121	091900	439850	8630	8630	8630	8630	0
577	20241121	091800	439850	8630	8630	8630	8630	0
578	20241121	091700	439850	8630	8630	8630	8630	0
579	20241121	091600	439850	8630	8630	8630	8630	0
580	20241121	091500	439850	8630	8630	8630	8630	2
581	20241121	091400	422590	8620	8620	8620	8620	0
582	20241121	091300	422590	8620	8620	8620	8620	0
583	20241121	091200	422590	8620	8620	8620	8620	0
584	20241121	091100	422590	8620	8620	8620	8620	0
585	20241121	091000	422590	8620	8620	8620	8620	0
586	20241121	090900	422590	8620	8620	8620	8620	0
587	20241121	090800	422590	8620	8620	8620	8620	0
588	20241121	090700	422590	8620	8620	8620	8620	0
589	20241121	090600	422590	8620	8620	8620	8620	0
590	20241121	090500	422590	8620	8620	8620	8620	0
591	20241121	090400	422590	8620	8620	8620	8620	0
592	20241121	090300	422590	8620	8670	8670	8620	48
593	20241121	090200	8630	8630	8630	8630	8630	0
594	20241121	090100	8630	8630	8630	8630	8630	0
595	20241121	090000	8630	8630	8630	8630	8630	1