KissMeData/001560/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	183400	51425440	8650	8650	8650	8650	137
3	20241106	183300	51425440	8650	8650	8650	8650	0
4	20241106	183200	51425440	8650	8650	8650	8650	0
5	20241106	183100	51425440	8650	8650	8650	8650	0
6	20241106	183000	51425440	8650	8650	8650	8650	0
7	20241106	182900	51425440	8650	8650	8650	8650	0
8	20241106	182800	51425440	8650	8650	8650	8650	0
9	20241106	182700	51425440	8650	8650	8650	8650	0
10	20241106	182600	51425440	8650	8650	8650	8650	0
11	20241106	182500	51425440	8650	8650	8650	8650	0
12	20241106	182400	51425440	8650	8650	8650	8650	0
13	20241106	182300	51425440	8650	8650	8650	8650	0
14	20241106	182200	51425440	8650	8650	8650	8650	0
15	20241106	182100	51425440	8650	8650	8650	8650	0
16	20241106	182000	51425440	8650	8650	8650	8650	0
17	20241106	181900	51425440	8650	8650	8650	8650	0
18	20241106	181800	51425440	8650	8650	8650	8650	0
19	20241106	181700	51425440	8650	8650	8650	8650	0
20	20241106	181600	51425440	8650	8650	8650	8650	0
21	20241106	181500	51425440	8650	8650	8650	8650	0
22	20241106	181400	51425440	8650	8650	8650	8650	0
23	20241106	181300	51425440	8650	8650	8650	8650	0
24	20241106	181200	51425440	8650	8650	8650	8650	0
25	20241106	181100	51425440	8650	8650	8650	8650	0
26	20241106	181000	51425440	8650	8650	8650	8650	0
27	20241106	180900	51425440	8650	8650	8650	8650	0
28	20241106	180800	51425440	8650	8650	8650	8650	0
29	20241106	180700	51425440	8650	8650	8650	8650	0
30	20241106	180600	51425440	8650	8650	8650	8650	0
31	20241106	180500	51425440	8650	8650	8650	8650	0
32	20241106	180400	51425440	8650	8650	8650	8650	137
33	20241106	180300	51425440	8650	8650	8650	8650	0
34	20241106	180200	51425440	8650	8650	8650	8650	0
35	20241106	180100	51425440	8650	8650	8650	8650	0
36	20241106	180000	51425440	8650	8650	8650	8650	0
37	20241106	175900	51425440	8650	8650	8650	8650	0
38	20241106	175800	51425440	8650	8650	8650	8650	0
39	20241106	175700	51425440	8650	8650	8650	8650	0
40	20241106	175600	51425440	8650	8650	8650	8650	0
41	20241106	175500	51425440	8650	8650	8650	8650	0
42	20241106	175400	51425440	8650	8650	8650	8650	0
43	20241106	175300	51425440	8650	8650	8650	8650	0
44	20241106	175200	51425440	8650	8650	8650	8650	0
45	20241106	175100	51425440	8650	8650	8650	8650	0
46	20241106	175000	51425440	8650	8650	8650	8650	0
47	20241106	174900	51425440	8650	8650	8650	8650	0
48	20241106	174800	51425440	8650	8650	8650	8650	0
49	20241106	174700	51425440	8650	8650	8650	8650	0
50	20241106	174600	51425440	8650	8650	8650	8650	0
51	20241106	174500	51425440	8650	8650	8650	8650	0
52	20241106	174400	51425440	8650	8650	8650	8650	0
53	20241106	174300	51425440	8650	8650	8650	8650	0
54	20241106	174200	51425440	8650	8650	8650	8650	0
55	20241106	174100	51425440	8650	8650	8650	8650	0
56	20241106	174000	51425440	8650	8650	8650	8650	0
57	20241106	173900	51425440	8650	8650	8650	8650	0
58	20241106	173800	51425440	8650	8650	8650	8650	0
59	20241106	173700	51425440	8650	8650	8650	8650	0
60	20241106	173600	51425440	8650	8650	8650	8650	0
61	20241106	173500	51425440	8650	8650	8650	8650	0
62	20241106	173400	51425440	8650	8650	8650	8650	137
63	20241106	173300	51425440	8650	8650	8650	8650	0
64	20241106	173200	51425440	8650	8650	8650	8650	0
65	20241106	173100	51425440	8650	8650	8650	8650	0
66	20241106	173000	51425440	8650	8650	8650	8650	0
67	20241106	172900	51425440	8650	8650	8650	8650	0
68	20241106	172800	51425440	8650	8650	8650	8650	0
69	20241106	172700	51425440	8650	8650	8650	8650	0
70	20241106	172600	51425440	8650	8650	8650	8650	0
71	20241106	172500	51425440	8650	8650	8650	8650	0
72	20241106	172400	51425440	8650	8650	8650	8650	0
73	20241106	172300	51425440	8650	8650	8650	8650	0
74	20241106	172200	51425440	8650	8650	8650	8650	0
75	20241106	172100	51425440	8650	8650	8650	8650	0
76	20241106	172000	51425440	8650	8650	8650	8650	0
77	20241106	171900	51425440	8650	8650	8650	8650	0
78	20241106	171800	51425440	8650	8650	8650	8650	0
79	20241106	171700	51425440	8650	8650	8650	8650	0
80	20241106	171600	51425440	8650	8650	8650	8650	0
81	20241106	171500	51425440	8650	8650	8650	8650	0
82	20241106	171400	51425440	8650	8650	8650	8650	0
83	20241106	171300	51425440	8650	8650	8650	8650	0
84	20241106	171200	51425440	8650	8650	8650	8650	0
85	20241106	171100	51425440	8650	8650	8650	8650	0
86	20241106	171000	51425440	8650	8650	8650	8650	0
87	20241106	170900	51425440	8650	8650	8650	8650	0
88	20241106	170800	51425440	8650	8650	8650	8650	0
89	20241106	170700	51425440	8650	8650	8650	8650	0
90	20241106	170600	51425440	8650	8650	8650	8650	0
91	20241106	170500	51425440	8650	8650	8650	8650	0
92	20241106	170400	51425440	8650	8650	8650	8650	137
93	20241106	170300	51425440	8650	8650	8650	8650	0
94	20241106	170200	51425440	8650	8650	8650	8650	0
95	20241106	170100	51425440	8650	8650	8650	8650	0
96	20241106	170000	51425440	8650	8650	8650	8650	0
97	20241106	165900	51425440	8650	8650	8650	8650	0
98	20241106	165800	51425440	8650	8650	8650	8650	0
99	20241106	165700	51425440	8650	8650	8650	8650	0
100	20241106	165600	51425440	8650	8650	8650	8650	0
101	20241106	165500	51425440	8650	8650	8650	8650	0
102	20241106	165400	51425440	8650	8650	8650	8650	0
103	20241106	165300	51425440	8650	8650	8650	8650	0
104	20241106	165200	51425440	8650	8650	8650	8650	0
105	20241106	165100	51425440	8650	8650	8650	8650	0
106	20241106	165000	51425440	8650	8650	8650	8650	0
107	20241106	164900	51425440	8650	8650	8650	8650	0
108	20241106	164800	51425440	8650	8650	8650	8650	0
109	20241106	164700	51425440	8650	8650	8650	8650	0
110	20241106	164600	51425440	8650	8650	8650	8650	0
111	20241106	164500	51425440	8650	8650	8650	8650	0
112	20241106	164400	51425440	8650	8650	8650	8650	0
113	20241106	164300	51425440	8650	8650	8650	8650	0
114	20241106	164200	51425440	8650	8650	8650	8650	0
115	20241106	164100	51425440	8650	8650	8650	8650	0
116	20241106	164000	51425440	8650	8650	8650	8650	0
117	20241106	163900	51425440	8650	8650	8650	8650	0
118	20241106	163800	51425440	8650	8650	8650	8650	0
119	20241106	163700	51425440	8650	8650	8650	8650	0
120	20241106	163600	51425440	8650	8650	8650	8650	0
121	20241106	163500	51425440	8650	8650	8650	8650	0
122	20241106	163400	51425440	8650	8650	8650	8650	137
123	20241106	163300	51425440	8650	8650	8650	8650	0
124	20241106	163200	51425440	8650	8650	8650	8650	0
125	20241106	163100	51425440	8650	8650	8650	8650	0
126	20241106	163000	51425440	8650	8650	8650	8650	0
127	20241106	162900	51425440	8650	8650	8650	8650	0
128	20241106	162800	51425440	8650	8650	8650	8650	0
129	20241106	162700	51425440	8650	8650	8650	8650	0
130	20241106	162600	51425440	8650	8650	8650	8650	0
131	20241106	162500	51425440	8650	8650	8650	8650	0
132	20241106	162400	51425440	8650	8650	8650	8650	0
133	20241106	162300	51425440	8650	8650	8650	8650	0
134	20241106	162200	51425440	8650	8650	8650	8650	0
135	20241106	162100	51425440	8650	8650	8650	8650	0
136	20241106	162000	51425440	8650	8650	8650	8650	0
137	20241106	161900	51425440	8650	8650	8650	8650	0
138	20241106	161800	51425440	8650	8650	8650	8650	0
139	20241106	161700	51425440	8650	8650	8650	8650	0
140	20241106	161600	51425440	8650	8650	8650	8650	0
141	20241106	161500	51425440	8650	8650	8650	8650	0
142	20241106	161400	51425440	8650	8650	8650	8650	0
143	20241106	161300	51425440	8650	8650	8650	8650	0
144	20241106	161200	51425440	8650	8650	8650	8650	0
145	20241106	161100	51425440	8650	8650	8650	8650	0
146	20241106	161000	51425440	8650	8650	8650	8650	0
147	20241106	160900	51425440	8650	8650	8650	8650	0
148	20241106	160800	51425440	8650	8650	8650	8650	0
149	20241106	160700	51425440	8650	8650	8650	8650	0
150	20241106	160600	51425440	8650	8650	8650	8650	0
151	20241106	160500	51425440	8650	8650	8650	8650	0
152	20241106	160400	51425440	8650	8650	8650	8650	137
153	20241106	160300	51425440	8650	8650	8650	8650	0
154	20241106	160200	51425440	8650	8650	8650	8650	0
155	20241106	160100	51425440	8650	8650	8650	8650	0
156	20241106	160000	51425440	8650	8650	8650	8650	0
157	20241106	155900	51425440	8650	8650	8650	8650	0
158	20241106	155800	51425440	8650	8650	8650	8650	0
159	20241106	155700	51425440	8650	8650	8650	8650	0
160	20241106	155600	51425440	8650	8650	8650	8650	0
161	20241106	155500	51425440	8650	8650	8650	8650	0
162	20241106	155400	51425440	8650	8650	8650	8650	0
163	20241106	155300	51425440	8650	8650	8650	8650	0
164	20241106	155200	51425440	8650	8650	8650	8650	0
165	20241106	155100	51425440	8650	8650	8650	8650	0
166	20241106	155000	51425440	8650	8650	8650	8650	0
167	20241106	154900	51425440	8650	8650	8650	8650	0
168	20241106	154800	51425440	8650	8650	8650	8650	0
169	20241106	154700	51425440	8650	8650	8650	8650	0
170	20241106	154600	51425440	8650	8650	8650	8650	0
171	20241106	154500	51425440	8650	8650	8650	8650	0
172	20241106	154400	51425440	8650	8650	8650	8650	0
173	20241106	154300	51425440	8650	8650	8650	8650	0
174	20241106	154200	51425440	8650	8650	8650	8650	0
175	20241106	154100	51425440	8650	8650	8650	8650	0
176	20241106	154000	51425440	8650	8650	8650	8650	0
177	20241106	153900	51425440	8650	8650	8650	8650	0
178	20241106	153800	51425440	8650	8650	8650	8650	0
179	20241106	153700	51425440	8650	8650	8650	8650	0
180	20241106	153600	51425440	8650	8650	8650	8650	0
181	20241106	153500	51425440	8650	8650	8650	8650	0
182	20241106	153400	51425440	8650	8650	8650	8650	137
183	20241106	153300	51425440	8650	8650	8650	8650	0
184	20241106	153200	51425440	8650	8650	8650	8650	0
185	20241106	153100	51425440	8650	8650	8650	8650	0
186	20241106	153000	51425440	8650	8650	8650	8650	137
187	20241106	152900	50240390	8680	8680	8680	8680	0
188	20241106	152800	50240390	8680	8680	8680	8680	0
189	20241106	152700	50240390	8680	8680	8680	8680	0
190	20241106	152600	50240390	8680	8680	8680	8680	0
191	20241106	152500	50240390	8680	8680	8680	8680	0
192	20241106	152400	50240390	8680	8680	8680	8680	0
193	20241106	152300	50240390	8680	8680	8680	8680	0
194	20241106	152200	50240390	8680	8680	8680	8680	0
195	20241106	152100	50240390	8680	8680	8680	8680	0
196	20241106	152000	50240390	8680	8680	8680	8680	0
197	20241106	151900	50240390	8680	8680	8680	8680	0
198	20241106	151800	50240390	8680	8680	8680	8680	0
199	20241106	151700	50240390	8680	8680	8680	8680	0
200	20241106	151600	50240390	8680	8680	8680	8680	0
201	20241106	151500	50240390	8680	8680	8680	8680	0
202	20241106	151400	50240390	8680	8680	8680	8680	0
203	20241106	151300	50240390	8680	8680	8680	8680	0
204	20241106	151200	50240390	8680	8680	8680	8680	0
205	20241106	151100	50240390	8680	8680	8680	8680	0
206	20241106	151000	50240390	8680	8680	8680	8680	0
207	20241106	150900	50240390	8680	8680	8680	8680	0
208	20241106	150800	50240390	8680	8680	8680	8680	0
209	20241106	150700	50240390	8680	8680	8680	8680	0
210	20241106	150600	50240390	8680	8680	8680	8680	50
211	20241106	150500	49806390	8680	8680	8680	8680	0
212	20241106	150400	49806390	8680	8680	8680	8680	0
213	20241106	150300	49806390	8680	8680	8680	8680	0
214	20241106	150200	49806390	8680	8680	8680	8680	0
215	20241106	150100	49806390	8680	8680	8680	8680	1
216	20241106	150000	49797710	8650	8650	8650	8650	0
217	20241106	145900	49797710	8650	8650	8650	8650	0
218	20241106	145800	49797710	8650	8650	8650	8650	0
219	20241106	145700	49797710	8650	8650	8650	8650	0
220	20241106	145600	49797710	8650	8650	8650	8650	0
221	20241106	145500	49797710	8650	8650	8650	8650	0
222	20241106	145400	49797710	8650	8650	8650	8650	0
223	20241106	145300	49797710	8650	8650	8650	8650	0
224	20241106	145200	49797710	8650	8650	8650	8650	42
225	20241106	145100	49434410	8650	8650	8650	8650	0
226	20241106	145000	49434410	8650	8680	8680	8650	2870
227	20241106	144900	24606680	8680	8680	8680	8680	12
228	20241106	144800	24502520	8680	8680	8680	8680	0
229	20241106	144700	24502520	8680	8680	8680	8680	0
230	20241106	144600	24502520	8680	8680	8680	8680	0
231	20241106	144500	24502520	8680	8680	8680	8680	0
232	20241106	144400	24502520	8680	8680	8680	8680	0
233	20241106	144300	24502520	8680	8680	8680	8680	0
234	20241106	144200	24502520	8680	8680	8680	8680	0
235	20241106	144100	24502520	8680	8680	8680	8680	0
236	20241106	144000	24502520	8680	8680	8680	8680	0
237	20241106	143900	24502520	8680	8680	8680	8680	0
238	20241106	143800	24502520	8680	8680	8680	8680	0
239	20241106	143700	24502520	8680	8680	8680	8680	0
240	20241106	143600	24502520	8680	8680	8680	8680	0
241	20241106	143500	24502520	8680	8680	8680	8680	0
242	20241106	143400	24502520	8680	8680	8680	8680	1
243	20241106	143300	24493840	8660	8660	8660	8660	0
244	20241106	143200	24493840	8660	8660	8660	8660	0
245	20241106	143100	24493840	8660	8660	8660	8660	0
246	20241106	143000	24493840	8660	8660	8660	8660	0
247	20241106	142900	24493840	8660	8660	8660	8660	0
248	20241106	142800	24493840	8660	8660	8660	8660	50
249	20241106	142700	24060840	8650	8650	8650	8650	0
250	20241106	142600	24060840	8650	8650	8650	8650	0
251	20241106	142500	24060840	8650	8650	8650	8650	0
252	20241106	142400	24060840	8650	8650	8650	8650	0
253	20241106	142300	24060840	8650	8650	8650	8650	0
254	20241106	142200	24060840	8650	8650	8650	8650	0
255	20241106	142100	24060840	8650	8650	8650	8650	0
256	20241106	142000	24060840	8650	8650	8650	8650	0
257	20241106	141900	24060840	8650	8650	8650	8650	0
258	20241106	141800	24060840	8650	8650	8650	8650	0
259	20241106	141700	24060840	8650	8650	8650	8650	0
260	20241106	141600	24060840	8650	8670	8670	8650	35
261	20241106	141500	23758060	8650	8650	8650	8650	0
262	20241106	141400	23758060	8650	8650	8650	8650	0
263	20241106	141300	23758060	8650	8650	8650	8650	0
264	20241106	141200	23758060	8650	8650	8650	8650	0
265	20241106	141100	23758060	8650	8650	8650	8650	0
266	20241106	141000	23758060	8650	8650	8650	8650	0
267	20241106	140900	23758060	8650	8650	8650	8650	0
268	20241106	140800	23758060	8650	8650	8650	8650	0
269	20241106	140700	23758060	8650	8650	8650	8650	0
270	20241106	140600	23758060	8650	8650	8650	8650	0
271	20241106	140500	23758060	8650	8650	8650	8650	0
272	20241106	140400	23758060	8650	8650	8650	8650	0
273	20241106	140300	23758060	8650	8650	8650	8650	0
274	20241106	140200	23758060	8650	8650	8650	8650	0
275	20241106	140100	23758060	8650	8650	8650	8650	0
276	20241106	140000	23758060	8650	8650	8650	8650	0
277	20241106	135900	23758060	8650	8650	8650	8650	0
278	20241106	135800	23758060	8650	8650	8650	8650	0
279	20241106	135700	23758060	8650	8650	8650	8650	0
280	20241106	135600	23758060	8650	8650	8650	8650	0
281	20241106	135500	23758060	8650	8650	8650	8650	0
282	20241106	135400	23758060	8650	8650	8650	8650	0
283	20241106	135300	23758060	8650	8660	8660	8650	3
284	20241106	135200	23732090	8650	8650	8650	8650	0
285	20241106	135100	23732090	8650	8650	8650	8650	0
286	20241106	135000	23732090	8650	8650	8650	8650	0
287	20241106	134900	23732090	8650	8650	8650	8650	0
288	20241106	134800	23732090	8650	8650	8650	8650	0
289	20241106	134700	23732090	8650	8650	8650	8650	0
290	20241106	134600	23732090	8650	8650	8650	8650	0
291	20241106	134500	23732090	8650	8650	8650	8650	0
292	20241106	134400	23732090	8650	8650	8650	8650	0
293	20241106	134300	23732090	8650	8650	8650	8650	0
294	20241106	134200	23732090	8650	8650	8650	8650	0
295	20241106	134100	23732090	8650	8650	8650	8650	0
296	20241106	134000	23732090	8650	8650	8650	8650	1
297	20241106	133900	23723440	8660	8660	8660	8660	1
298	20241106	133800	23714780	8660	8660	8660	8660	2
299	20241106	133700	23697460	8660	8660	8660	8660	0
300	20241106	133600	23697460	8660	8660	8660	8660	0
301	20241106	133500	23697460	8660	8660	8660	8660	0
302	20241106	133400	23697460	8660	8660	8660	8660	1
303	20241106	133300	23688800	8650	8650	8650	8650	40
304	20241106	133200	23342800	8650	8650	8650	8650	0
305	20241106	133100	23342800	8650	8650	8650	8650	0
306	20241106	133000	23342800	8650	8650	8650	8650	0
307	20241106	132900	23342800	8650	8650	8650	8650	0
308	20241106	132800	23342800	8650	8660	8660	8650	2010
309	20241106	132700	5956070	8660	8660	8660	8660	0
310	20241106	132600	5956070	8660	8660	8660	8660	0
311	20241106	132500	5956070	8660	8660	8660	8660	0
312	20241106	132400	5956070	8660	8660	8660	8660	196
313	20241106	132300	4258710	8660	8660	8660	8660	0
314	20241106	132200	4258710	8660	8660	8660	8660	0
315	20241106	132100	4258710	8660	8660	8660	8660	0
316	20241106	132000	4258710	8660	8680	8680	8660	113
317	20241106	131900	3280050	8660	8660	8660	8660	0
318	20241106	131800	3280050	8660	8660	8660	8660	0
319	20241106	131700	3280050	8660	8660	8660	8660	0
320	20241106	131600	3280050	8660	8660	8660	8660	0
321	20241106	131500	3280050	8660	8660	8660	8660	0
322	20241106	131400	3280050	8660	8660	8660	8660	0
323	20241106	131300	3280050	8660	8660	8660	8660	0
324	20241106	131200	3280050	8660	8660	8660	8660	0
325	20241106	131100	3280050	8660	8660	8660	8660	0
326	20241106	131000	3280050	8660	8660	8660	8660	0
327	20241106	130900	3280050	8660	8660	8660	8660	0
328	20241106	130800	3280050	8660	8660	8660	8660	0
329	20241106	130700	3280050	8660	8660	8660	8660	0
330	20241106	130600	3280050	8660	8660	8660	8660	0
331	20241106	130500	3280050	8660	8660	8660	8660	0
332	20241106	130400	3280050	8660	8660	8660	8660	0
333	20241106	130300	3280050	8660	8680	8680	8660	10
334	20241106	130200	3193400	8690	8690	8690	8690	1
335	20241106	130100	3184710	8680	8680	8680	8680	0
336	20241106	130000	3184710	8680	8680	8680	8680	0
337	20241106	125900	3184710	8680	8680	8680	8680	0
338	20241106	125800	3184710	8680	8680	8680	8680	0
339	20241106	125700	3184710	8680	8680	8680	8680	0
340	20241106	125600	3184710	8680	8680	8680	8680	0
341	20241106	125500	3184710	8680	8680	8680	8680	0
342	20241106	125400	3184710	8680	8680	8680	8680	0
343	20241106	125300	3184710	8680	8680	8680	8680	0
344	20241106	125200	3184710	8680	8680	8680	8680	0
345	20241106	125100	3184710	8680	8680	8680	8680	0
346	20241106	125000	3184710	8680	8680	8680	8680	0
347	20241106	124900	3184710	8680	8680	8680	8680	0
348	20241106	124800	3184710	8680	8680	8680	8680	2
349	20241106	124700	3167350	8680	8680	8680	8680	0
350	20241106	124600	3167350	8680	8680	8680	8680	0
351	20241106	124500	3167350	8680	8680	8680	8680	0
352	20241106	124400	3167350	8680	8680	8680	8680	0
353	20241106	124300	3167350	8680	8680	8680	8680	0
354	20241106	124200	3167350	8680	8680	8680	8680	0
355	20241106	124100	3167350	8680	8680	8680	8680	1
356	20241106	124000	3158670	8660	8660	8660	8660	0
357	20241106	123900	3158670	8660	8660	8660	8660	0
358	20241106	123800	3158670	8660	8670	8670	8660	10
359	20241106	123700	3072060	8670	8670	8670	8670	0
360	20241106	123600	3072060	8670	8670	8670	8670	0
361	20241106	123500	3072060	8670	8670	8670	8670	0
362	20241106	123400	3072060	8670	8670	8670	8670	0
363	20241106	123300	3072060	8670	8670	8670	8670	0
364	20241106	123200	3072060	8670	8670	8670	8670	0
365	20241106	123100	3072060	8670	8670	8670	8670	0
366	20241106	123000	3072060	8670	8670	8670	8670	0
367	20241106	122900	3072060	8670	8670	8670	8670	0
368	20241106	122800	3072060	8670	8670	8670	8670	0
369	20241106	122700	3072060	8670	8670	8670	8670	0
370	20241106	122600	3072060	8670	8670	8670	8670	0
371	20241106	122500	3072060	8670	8670	8670	8670	2
372	20241106	122400	3054720	8660	8660	8660	8660	0
373	20241106	122300	3054720	8660	8660	8660	8660	0
374	20241106	122200	3054720	8660	8660	8660	8660	0
375	20241106	122100	3054720	8660	8660	8660	8660	0
376	20241106	122000	3054720	8660	8660	8660	8660	0
377	20241106	121900	3054720	8660	8660	8660	8660	0
378	20241106	121800	3054720	8660	8660	8660	8660	108
379	20241106	121700	2119440	8660	8660	8660	8660	0
380	20241106	121600	2119440	8660	8660	8660	8660	0
381	20241106	121500	2119440	8660	8660	8660	8660	0
382	20241106	121400	2119440	8660	8660	8660	8660	0
383	20241106	121300	2119440	8660	8670	8670	8660	15
384	20241106	121200	1989460	8680	8680	8680	8680	0
385	20241106	121100	1989460	8680	8680	8680	8680	0
386	20241106	121000	1989460	8680	8680	8680	8680	0
387	20241106	120900	1989460	8680	8680	8680	8680	0
388	20241106	120800	1989460	8680	8680	8680	8680	1
389	20241106	120700	1980780	8680	8680	8680	8680	0
390	20241106	120600	1980780	8680	8680	8680	8680	0
391	20241106	120500	1980780	8680	8680	8680	8680	1
392	20241106	120400	1972100	8680	8680	8680	8680	0
393	20241106	120300	1972100	8680	8680	8680	8680	0
394	20241106	120200	1972100	8680	8680	8680	8680	1
395	20241106	120100	1963420	8670	8670	8670	8670	0
396	20241106	120000	1963420	8670	8670	8670	8670	0
397	20241106	115900	1963420	8670	8670	8670	8670	2
398	20241106	115800	1946080	8680	8680	8680	8680	1
399	20241106	115700	1937400	8670	8670	8670	8670	0
400	20241106	115600	1937400	8670	8670	8670	8670	0
401	20241106	115500	1937400	8670	8670	8670	8670	0
402	20241106	115400	1937400	8670	8670	8670	8670	0
403	20241106	115300	1937400	8670	8670	8670	8670	0
404	20241106	115200	1937400	8670	8670	8670	8670	0
405	20241106	115100	1937400	8670	8670	8670	8670	0
406	20241106	115000	1937400	8670	8670	8670	8670	0
407	20241106	114900	1937400	8670	8670	8670	8670	0
408	20241106	114800	1937400	8670	8670	8670	8670	10
409	20241106	114700	1850700	8670	8670	8670	8670	0
410	20241106	114600	1850700	8670	8670	8670	8670	0
411	20241106	114500	1850700	8670	8670	8670	8670	0
412	20241106	114400	1850700	8670	8670	8670	8670	0
413	20241106	114300	1850700	8670	8670	8670	8670	0
414	20241106	114200	1850700	8670	8670	8670	8670	0
415	20241106	114100	1850700	8670	8670	8670	8670	0
416	20241106	114000	1850700	8670	8670	8670	8670	0
417	20241106	113900	1850700	8670	8670	8670	8670	0
418	20241106	113800	1850700	8670	8670	8670	8670	0
419	20241106	113700	1850700	8670	8670	8670	8670	0
420	20241106	113600	1850700	8670	8670	8670	8670	0
421	20241106	113500	1850700	8670	8670	8670	8670	0
422	20241106	113400	1850700	8670	8670	8670	8670	0
423	20241106	113300	1850700	8670	8670	8670	8670	0
424	20241106	113200	1850700	8670	8670	8670	8670	0
425	20241106	113100	1850700	8670	8670	8670	8670	0
426	20241106	113000	1850700	8670	8670	8670	8670	0
427	20241106	112900	1850700	8670	8670	8670	8670	0
428	20241106	112800	1850700	8670	8670	8670	8670	0
429	20241106	112700	1850700	8670	8670	8670	8670	0
430	20241106	112600	1850700	8670	8670	8670	8670	0
431	20241106	112500	1850700	8670	8670	8670	8670	0
432	20241106	112400	1850700	8670	8670	8670	8670	0
433	20241106	112300	1850700	8670	8670	8670	8670	10
434	20241106	112200	1764000	8670	8670	8670	8670	0
435	20241106	112100	1764000	8670	8670	8670	8670	12
436	20241106	112000	1659960	8670	8670	8670	8670	0
437	20241106	111900	1659960	8670	8670	8670	8670	0
438	20241106	111800	1659960	8670	8670	8670	8670	0
439	20241106	111700	1659960	8670	8670	8670	8670	0
440	20241106	111600	1659960	8670	8670	8670	8670	0
441	20241106	111500	1659960	8670	8670	8670	8670	0
442	20241106	111400	1659960	8670	8670	8670	8670	0
443	20241106	111300	1659960	8670	8670	8670	8670	0
444	20241106	111200	1659960	8670	8670	8670	8670	0
445	20241106	111100	1659960	8670	8670	8670	8670	0
446	20241106	111000	1659960	8670	8670	8670	8670	0
447	20241106	110900	1659960	8670	8670	8670	8670	0
448	20241106	110800	1659960	8670	8670	8670	8670	0
449	20241106	110700	1659960	8670	8670	8670	8670	0
450	20241106	110600	1659960	8670	8670	8670	8670	0
451	20241106	110500	1659960	8670	8670	8670	8670	0
452	20241106	110400	1659960	8670	8670	8670	8670	0
453	20241106	110300	1659960	8670	8670	8670	8670	0
454	20241106	110200	1659960	8670	8670	8670	8670	0
455	20241106	110100	1659960	8670	8670	8670	8670	0
456	20241106	110000	1659960	8670	8670	8670	8670	0
457	20241106	105900	1659960	8670	8670	8670	8670	0
458	20241106	105800	1659960	8670	8670	8670	8670	10
459	20241106	105700	1573260	8680	8680	8680	8680	0
460	20241106	105600	1573260	8680	8680	8680	8680	1
461	20241106	105500	1564580	8680	8680	8680	8680	0
462	20241106	105400	1564580	8680	8680	8680	8680	1
463	20241106	105300	1555900	8680	8680	8680	8680	0
464	20241106	105200	1555900	8680	8680	8680	8680	0
465	20241106	105100	1555900	8680	8680	8680	8680	0
466	20241106	105000	1555900	8680	8680	8680	8680	0
467	20241106	104900	1555900	8680	8680	8680	8680	0
468	20241106	104800	1555900	8680	8680	8680	8680	4
469	20241106	104700	1521180	8680	8680	8680	8680	0
470	20241106	104600	1521180	8680	8680	8680	8680	0
471	20241106	104500	1521180	8680	8680	8680	8680	0
472	20241106	104400	1521180	8680	8680	8680	8680	0
473	20241106	104300	1521180	8680	8680	8680	8680	0
474	20241106	104200	1521180	8680	8680	8680	8680	0
475	20241106	104100	1521180	8680	8690	8690	8680	2
476	20241106	104000	1503810	8670	8670	8670	8670	0
477	20241106	103900	1503810	8670	8670	8670	8670	0
478	20241106	103800	1503810	8670	8670	8670	8670	0
479	20241106	103700	1503810	8670	8670	8670	8670	0
480	20241106	103600	1503810	8670	8670	8670	8670	0
481	20241106	103500	1503810	8670	8670	8670	8670	0
482	20241106	103400	1503810	8670	8670	8670	8670	0
483	20241106	103300	1503810	8670	8690	8690	8670	10
484	20241106	103200	1417060	8710	8710	8710	8710	0
485	20241106	103100	1417060	8710	8710	8710	8710	0
486	20241106	103000	1417060	8710	8710	8710	8710	0
487	20241106	102900	1417060	8710	8710	8710	8710	0
488	20241106	102800	1417060	8710	8710	8710	8710	1
489	20241106	102700	1408350	8680	8680	8680	8680	1
490	20241106	102600	1399670	8670	8670	8670	8670	0
491	20241106	102500	1399670	8670	8670	8670	8670	0
492	20241106	102400	1399670	8670	8670	8670	8670	0
493	20241106	102300	1399670	8670	8670	8670	8670	0
494	20241106	102200	1399670	8670	8670	8670	8670	0
495	20241106	102100	1399670	8670	8670	8670	8670	0
496	20241106	102000	1399670	8670	8670	8670	8670	0
497	20241106	101900	1399670	8670	8670	8670	8670	0
498	20241106	101800	1399670	8670	8670	8670	8670	0
499	20241106	101700	1399670	8670	8670	8670	8670	0
500	20241106	101600	1399670	8670	8670	8670	8670	0
501	20241106	101500	1399670	8670	8710	8710	8670	11
502	20241106	101400	1304250	8710	8710	8710	8710	0
503	20241106	101300	1304250	8710	8710	8710	8710	0
504	20241106	101200	1304250	8710	8710	8710	8710	0
505	20241106	101100	1304250	8710	8710	8710	8710	1
506	20241106	101000	1295540	8670	8670	8670	8670	0
507	20241106	100900	1295540	8670	8670	8670	8670	0
508	20241106	100800	1295540	8670	8670	8670	8670	0
509	20241106	100700	1295540	8670	8680	8680	8670	10
510	20241106	100600	1208820	8710	8710	8710	8710	0
511	20241106	100500	1208820	8710	8710	8710	8710	46
512	20241106	100400	808160	8680	8680	8680	8680	0
513	20241106	100300	808160	8680	8680	8680	8680	0
514	20241106	100200	808160	8680	8680	8680	8680	0
515	20241106	100100	808160	8680	8680	8680	8680	0
516	20241106	100000	808160	8680	8680	8680	8680	0
517	20241106	095900	808160	8680	8680	8680	8680	0
518	20241106	095800	808160	8680	8680	8680	8680	0
519	20241106	095700	808160	8680	8680	8680	8680	0
520	20241106	095600	808160	8680	8680	8680	8680	0
521	20241106	095500	808160	8680	8680	8680	8680	0
522	20241106	095400	808160	8680	8680	8680	8680	0
523	20241106	095300	808160	8680	8680	8680	8680	0
524	20241106	095200	808160	8680	8680	8680	8680	0
525	20241106	095100	808160	8680	8680	8680	8680	0
526	20241106	095000	808160	8680	8680	8680	8680	1
527	20241106	094900	799480	8670	8670	8670	8670	0
528	20241106	094800	799480	8670	8670	8670	8670	0
529	20241106	094700	799480	8670	8670	8670	8670	0
530	20241106	094600	799480	8670	8670	8670	8670	0
531	20241106	094500	799480	8670	8670	8670	8670	0
532	20241106	094400	799480	8670	8670	8670	8670	0
533	20241106	094300	799480	8670	8670	8670	8670	0
534	20241106	094200	799480	8670	8690	8690	8670	10
535	20241106	094100	712650	8720	8720	8720	8720	0
536	20241106	094000	712650	8720	8720	8720	8720	1
537	20241106	093900	703930	8720	8720	8720	8720	0
538	20241106	093800	703930	8720	8720	8720	8720	1
539	20241106	093700	695210	8680	8680	8680	8680	8
540	20241106	093600	625770	8700	8700	8700	8700	0
541	20241106	093500	625770	8700	8700	8700	8700	8
542	20241106	093400	556170	8710	8710	8710	8710	0
543	20241106	093300	556170	8710	8710	8710	8710	0
544	20241106	093200	556170	8710	8710	8710	8710	0
545	20241106	093100	556170	8710	8710	8710	8710	1
546	20241106	093000	547460	8680	8680	8680	8680	0
547	20241106	092900	547460	8680	8680	8680	8680	0
548	20241106	092800	547460	8680	8680	8680	8680	0
549	20241106	092700	547460	8680	8680	8680	8680	0
550	20241106	092600	547460	8680	8680	8680	8680	0
551	20241106	092500	547460	8680	8680	8680	8680	0
552	20241106	092400	547460	8680	8680	8680	8680	0
553	20241106	092300	547460	8680	8670	8680	8670	2
554	20241106	092200	530110	8660	8660	8660	8660	0
555	20241106	092100	530110	8660	8660	8660	8660	0
556	20241106	092000	530110	8660	8660	8660	8660	0
557	20241106	091900	530110	8660	8660	8660	8660	1
558	20241106	091800	521450	8660	8660	8660	8660	0
559	20241106	091700	521450	8660	8690	8690	8660	10
560	20241106	091600	434820	8690	8690	8690	8690	0
561	20241106	091500	434820	8690	8690	8690	8690	0
562	20241106	091400	434820	8690	8690	8690	8690	0
563	20241106	091300	434820	8690	8690	8690	8690	0
564	20241106	091200	434820	8690	8690	8690	8690	0
565	20241106	091100	434820	8690	8690	8690	8690	0
566	20241106	091000	434820	8690	8690	8690	8690	0
567	20241106	090900	434820	8690	8690	8690	8690	0
568	20241106	090800	434820	8690	8690	8690	8690	0
569	20241106	090700	434820	8690	8690	8690	8690	0
570	20241106	090600	434820	8690	8690	8690	8690	0
571	20241106	090500	434820	8690	8690	8690	8690	0
572	20241106	090400	434820	8690	8680	8860	8680	22
573	20241106	090300	242310	8680	8660	8680	8660	6
574	20241106	090200	190300	8650	8650	8650	8650	0
575	20241106	090100	190300	8650	8650	8650	8650	0
576	20241106	090000	190300	8650	8650	8650	8650	22