KissMeData/084670/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195400	18070880	7960	7960	7960	7960	144
3	20241121	195300	18070880	7960	7960	7960	7960	0
4	20241121	195200	18070880	7960	7960	7960	7960	0
5	20241121	195100	18070880	7960	7960	7960	7960	0
6	20241121	195000	18070880	7960	7960	7960	7960	0
7	20241121	194900	18070880	7960	7960	7960	7960	0
8	20241121	194800	18070880	7960	7960	7960	7960	0
9	20241121	194700	18070880	7960	7960	7960	7960	0
10	20241121	194600	18070880	7960	7960	7960	7960	0
11	20241121	194500	18070880	7960	7960	7960	7960	0
12	20241121	194400	18070880	7960	7960	7960	7960	0
13	20241121	194300	18070880	7960	7960	7960	7960	0
14	20241121	194200	18070880	7960	7960	7960	7960	0
15	20241121	194100	18070880	7960	7960	7960	7960	0
16	20241121	194000	18070880	7960	7960	7960	7960	0
17	20241121	193900	18070880	7960	7960	7960	7960	0
18	20241121	193800	18070880	7960	7960	7960	7960	0
19	20241121	193700	18070880	7960	7960	7960	7960	0
20	20241121	193600	18070880	7960	7960	7960	7960	0
21	20241121	193500	18070880	7960	7960	7960	7960	0
22	20241121	193400	18070880	7960	7960	7960	7960	0
23	20241121	193300	18070880	7960	7960	7960	7960	0
24	20241121	193200	18070880	7960	7960	7960	7960	0
25	20241121	193100	18070880	7960	7960	7960	7960	0
26	20241121	193000	18070880	7960	7960	7960	7960	0
27	20241121	192900	18070880	7960	7960	7960	7960	0
28	20241121	192800	18070880	7960	7960	7960	7960	0
29	20241121	192700	18070880	7960	7960	7960	7960	0
30	20241121	192600	18070880	7960	7960	7960	7960	0
31	20241121	192500	18070880	7960	7960	7960	7960	0
32	20241121	192400	18070880	7960	7960	7960	7960	144
33	20241121	192300	18070880	7960	7960	7960	7960	0
34	20241121	192200	18070880	7960	7960	7960	7960	0
35	20241121	192100	18070880	7960	7960	7960	7960	0
36	20241121	192000	18070880	7960	7960	7960	7960	0
37	20241121	191900	18070880	7960	7960	7960	7960	0
38	20241121	191800	18070880	7960	7960	7960	7960	0
39	20241121	191700	18070880	7960	7960	7960	7960	0
40	20241121	191600	18070880	7960	7960	7960	7960	0
41	20241121	191500	18070880	7960	7960	7960	7960	0
42	20241121	191400	18070880	7960	7960	7960	7960	0
43	20241121	191300	18070880	7960	7960	7960	7960	0
44	20241121	191200	18070880	7960	7960	7960	7960	0
45	20241121	191100	18070880	7960	7960	7960	7960	0
46	20241121	191000	18070880	7960	7960	7960	7960	0
47	20241121	190900	18070880	7960	7960	7960	7960	0
48	20241121	190800	18070880	7960	7960	7960	7960	0
49	20241121	190700	18070880	7960	7960	7960	7960	0
50	20241121	190600	18070880	7960	7960	7960	7960	0
51	20241121	190500	18070880	7960	7960	7960	7960	0
52	20241121	190400	18070880	7960	7960	7960	7960	0
53	20241121	190300	18070880	7960	7960	7960	7960	0
54	20241121	190200	18070880	7960	7960	7960	7960	0
55	20241121	190100	18070880	7960	7960	7960	7960	0
56	20241121	190000	18070880	7960	7960	7960	7960	0
57	20241121	185900	18070880	7960	7960	7960	7960	0
58	20241121	185800	18070880	7960	7960	7960	7960	0
59	20241121	185700	18070880	7960	7960	7960	7960	0
60	20241121	185600	18070880	7960	7960	7960	7960	0
61	20241121	185500	18070880	7960	7960	7960	7960	0
62	20241121	185400	18070880	7960	7960	7960	7960	144
63	20241121	185300	18070880	7960	7960	7960	7960	0
64	20241121	185200	18070880	7960	7960	7960	7960	0
65	20241121	185100	18070880	7960	7960	7960	7960	0
66	20241121	185000	18070880	7960	7960	7960	7960	0
67	20241121	184900	18070880	7960	7960	7960	7960	0
68	20241121	184800	18070880	7960	7960	7960	7960	0
69	20241121	184700	18070880	7960	7960	7960	7960	0
70	20241121	184600	18070880	7960	7960	7960	7960	0
71	20241121	184500	18070880	7960	7960	7960	7960	0
72	20241121	184400	18070880	7960	7960	7960	7960	0
73	20241121	184300	18070880	7960	7960	7960	7960	0
74	20241121	184200	18070880	7960	7960	7960	7960	0
75	20241121	184100	18070880	7960	7960	7960	7960	0
76	20241121	184000	18070880	7960	7960	7960	7960	0
77	20241121	183900	18070880	7960	7960	7960	7960	0
78	20241121	183800	18070880	7960	7960	7960	7960	0
79	20241121	183700	18070880	7960	7960	7960	7960	0
80	20241121	183600	18070880	7960	7960	7960	7960	0
81	20241121	183500	18070880	7960	7960	7960	7960	0
82	20241121	183400	18070880	7960	7960	7960	7960	0
83	20241121	183300	18070880	7960	7960	7960	7960	0
84	20241121	183200	18070880	7960	7960	7960	7960	0
85	20241121	183100	18070880	7960	7960	7960	7960	0
86	20241121	183000	18070880	7960	7960	7960	7960	0
87	20241121	182900	18070880	7960	7960	7960	7960	0
88	20241121	182800	18070880	7960	7960	7960	7960	0
89	20241121	182700	18070880	7960	7960	7960	7960	0
90	20241121	182600	18070880	7960	7960	7960	7960	0
91	20241121	182500	18070880	7960	7960	7960	7960	0
92	20241121	182400	18070880	7960	7960	7960	7960	144
93	20241121	182300	18070880	7960	7960	7960	7960	0
94	20241121	182200	18070880	7960	7960	7960	7960	0
95	20241121	182100	18070880	7960	7960	7960	7960	0
96	20241121	182000	18070880	7960	7960	7960	7960	0
97	20241121	181900	18070880	7960	7960	7960	7960	0
98	20241121	181800	18070880	7960	7960	7960	7960	0
99	20241121	181700	18070880	7960	7960	7960	7960	0
100	20241121	181600	18070880	7960	7960	7960	7960	0
101	20241121	181500	18070880	7960	7960	7960	7960	0
102	20241121	181400	18070880	7960	7960	7960	7960	0
103	20241121	181300	18070880	7960	7960	7960	7960	0
104	20241121	181200	18070880	7960	7960	7960	7960	0
105	20241121	181100	18070880	7960	7960	7960	7960	0
106	20241121	181000	18070880	7960	7960	7960	7960	0
107	20241121	180900	18070880	7960	7960	7960	7960	0
108	20241121	180800	18070880	7960	7960	7960	7960	0
109	20241121	180700	18070880	7960	7960	7960	7960	0
110	20241121	180600	18070880	7960	7960	7960	7960	0
111	20241121	180500	18070880	7960	7960	7960	7960	0
112	20241121	180400	18070880	7960	7960	7960	7960	0
113	20241121	180300	18070880	7960	7960	7960	7960	0
114	20241121	180200	18070880	7960	7960	7960	7960	0
115	20241121	180100	18070880	7960	7960	7960	7960	0
116	20241121	180000	18070880	7960	7960	7960	7960	0
117	20241121	175900	18070880	7960	7960	7960	7960	0
118	20241121	175800	18070880	7960	7960	7960	7960	0
119	20241121	175700	18070880	7960	7960	7960	7960	0
120	20241121	175600	18070880	7960	7960	7960	7960	0
121	20241121	175500	18070880	7960	7960	7960	7960	0
122	20241121	175400	18070880	7960	7960	7960	7960	144
123	20241121	175300	18070880	7960	7960	7960	7960	0
124	20241121	175200	18070880	7960	7960	7960	7960	0
125	20241121	175100	18070880	7960	7960	7960	7960	0
126	20241121	175000	18070880	7960	7960	7960	7960	0
127	20241121	174900	18070880	7960	7960	7960	7960	0
128	20241121	174800	18070880	7960	7960	7960	7960	0
129	20241121	174700	18070880	7960	7960	7960	7960	0
130	20241121	174600	18070880	7960	7960	7960	7960	0
131	20241121	174500	18070880	7960	7960	7960	7960	0
132	20241121	174400	18070880	7960	7960	7960	7960	0
133	20241121	174300	18070880	7960	7960	7960	7960	0
134	20241121	174200	18070880	7960	7960	7960	7960	0
135	20241121	174100	18070880	7960	7960	7960	7960	0
136	20241121	174000	18070880	7960	7960	7960	7960	0
137	20241121	173900	18070880	7960	7960	7960	7960	0
138	20241121	173800	18070880	7960	7960	7960	7960	0
139	20241121	173700	18070880	7960	7960	7960	7960	0
140	20241121	173600	18070880	7960	7960	7960	7960	0
141	20241121	173500	18070880	7960	7960	7960	7960	0
142	20241121	173400	18070880	7960	7960	7960	7960	0
143	20241121	173300	18070880	7960	7960	7960	7960	0
144	20241121	173200	18070880	7960	7960	7960	7960	0
145	20241121	173100	18070880	7960	7960	7960	7960	0
146	20241121	173000	18070880	7960	7960	7960	7960	0
147	20241121	172900	18070880	7960	7960	7960	7960	0
148	20241121	172800	18070880	7960	7960	7960	7960	0
149	20241121	172700	18070880	7960	7960	7960	7960	0
150	20241121	172600	18070880	7960	7960	7960	7960	0
151	20241121	172500	18070880	7960	7960	7960	7960	0
152	20241121	172400	18070880	7960	7960	7960	7960	144
153	20241121	172300	18070880	7960	7960	7960	7960	0
154	20241121	172200	18070880	7960	7960	7960	7960	0
155	20241121	172100	18070880	7960	7960	7960	7960	0
156	20241121	172000	18070880	7960	7960	7960	7960	0
157	20241121	171900	18070880	7960	7960	7960	7960	0
158	20241121	171800	18070880	7960	7960	7960	7960	0
159	20241121	171700	18070880	7960	7960	7960	7960	0
160	20241121	171600	18070880	7960	7960	7960	7960	0
161	20241121	171500	18070880	7960	7960	7960	7960	0
162	20241121	171400	18070880	7960	7960	7960	7960	0
163	20241121	171300	18070880	7960	7960	7960	7960	0
164	20241121	171200	18070880	7960	7960	7960	7960	0
165	20241121	171100	18070880	7960	7960	7960	7960	0
166	20241121	171000	18070880	7960	7960	7960	7960	0
167	20241121	170900	18070880	7960	7960	7960	7960	0
168	20241121	170800	18070880	7960	7960	7960	7960	0
169	20241121	170700	18070880	7960	7960	7960	7960	0
170	20241121	170600	18070880	7960	7960	7960	7960	0
171	20241121	170500	18070880	7960	7960	7960	7960	0
172	20241121	170400	18070880	7960	7960	7960	7960	0
173	20241121	170300	18070880	7960	7960	7960	7960	0
174	20241121	170200	18070880	7960	7960	7960	7960	0
175	20241121	170100	18070880	7960	7960	7960	7960	0
176	20241121	170000	18070880	7960	7960	7960	7960	0
177	20241121	165900	18070880	7960	7960	7960	7960	0
178	20241121	165800	18070880	7960	7960	7960	7960	0
179	20241121	165700	18070880	7960	7960	7960	7960	0
180	20241121	165600	18070880	7960	7960	7960	7960	0
181	20241121	165500	18070880	7960	7960	7960	7960	0
182	20241121	165400	18070880	7960	7960	7960	7960	144
183	20241121	165300	18070880	7960	7960	7960	7960	0
184	20241121	165200	18070880	7960	7960	7960	7960	0
185	20241121	165100	18070880	7960	7960	7960	7960	0
186	20241121	165000	18070880	7960	7960	7960	7960	0
187	20241121	164900	18070880	7960	7960	7960	7960	0
188	20241121	164800	18070880	7960	7960	7960	7960	0
189	20241121	164700	18070880	7960	7960	7960	7960	0
190	20241121	164600	18070880	7960	7960	7960	7960	0
191	20241121	164500	18070880	7960	7960	7960	7960	0
192	20241121	164400	18070880	7960	7960	7960	7960	0
193	20241121	164300	18070880	7960	7960	7960	7960	0
194	20241121	164200	18070880	7960	7960	7960	7960	0
195	20241121	164100	18070880	7960	7960	7960	7960	0
196	20241121	164000	18070880	7960	7960	7960	7960	0
197	20241121	163900	18070880	7960	7960	7960	7960	0
198	20241121	163800	18070880	7960	7960	7960	7960	0
199	20241121	163700	18070880	7960	7960	7960	7960	0
200	20241121	163600	18070880	7960	7960	7960	7960	0
201	20241121	163500	18070880	7960	7960	7960	7960	0
202	20241121	163400	18070880	7960	7960	7960	7960	0
203	20241121	163300	18070880	7960	7960	7960	7960	0
204	20241121	163200	18070880	7960	7960	7960	7960	0
205	20241121	163100	18070880	7960	7960	7960	7960	0
206	20241121	163000	18070880	7960	7960	7960	7960	0
207	20241121	162900	18070880	7960	7960	7960	7960	0
208	20241121	162800	18070880	7960	7960	7960	7960	0
209	20241121	162700	18070880	7960	7960	7960	7960	0
210	20241121	162600	18070880	7960	7960	7960	7960	0
211	20241121	162500	18070880	7960	7960	7960	7960	0
212	20241121	162400	18070880	7960	7960	7960	7960	144
213	20241121	162300	18070880	7960	7960	7960	7960	0
214	20241121	162200	18070880	7960	7960	7960	7960	0
215	20241121	162100	18070880	7960	7960	7960	7960	0
216	20241121	162000	18070880	7960	7960	7960	7960	0
217	20241121	161900	18070880	7960	7960	7960	7960	0
218	20241121	161800	18070880	7960	7960	7960	7960	0
219	20241121	161700	18070880	7960	7960	7960	7960	0
220	20241121	161600	18070880	7960	7960	7960	7960	0
221	20241121	161500	18070880	7960	7960	7960	7960	0
222	20241121	161400	18070880	7960	7960	7960	7960	0
223	20241121	161300	18070880	7960	7960	7960	7960	0
224	20241121	161200	18070880	7960	7960	7960	7960	0
225	20241121	161100	18070880	7960	7960	7960	7960	0
226	20241121	161000	18070880	7960	7960	7960	7960	0
227	20241121	160900	18070880	7960	7960	7960	7960	0
228	20241121	160800	18070880	7960	7960	7960	7960	0
229	20241121	160700	18070880	7960	7960	7960	7960	0
230	20241121	160600	18070880	7960	7960	7960	7960	0
231	20241121	160500	18070880	7960	7960	7960	7960	0
232	20241121	160400	18070880	7960	7960	7960	7960	0
233	20241121	160300	18070880	7960	7960	7960	7960	0
234	20241121	160200	18070880	7960	7960	7960	7960	0
235	20241121	160100	18070880	7960	7960	7960	7960	0
236	20241121	160000	18070880	7960	7960	7960	7960	0
237	20241121	155900	18070880	7960	7960	7960	7960	0
238	20241121	155800	18070880	7960	7960	7960	7960	0
239	20241121	155700	18070880	7960	7960	7960	7960	0
240	20241121	155600	18070880	7960	7960	7960	7960	0
241	20241121	155500	18070880	7960	7960	7960	7960	0
242	20241121	155400	18070880	7960	7960	7960	7960	144
243	20241121	155300	18070880	7960	7960	7960	7960	0
244	20241121	155200	18070880	7960	7960	7960	7960	0
245	20241121	155100	18070880	7960	7960	7960	7960	0
246	20241121	155000	18070880	7960	7960	7960	7960	0
247	20241121	154900	18070880	7960	7960	7960	7960	0
248	20241121	154800	18070880	7960	7960	7960	7960	0
249	20241121	154700	18070880	7960	7960	7960	7960	0
250	20241121	154600	18070880	7960	7960	7960	7960	0
251	20241121	154500	18070880	7960	7960	7960	7960	0
252	20241121	154400	18070880	7960	7960	7960	7960	0
253	20241121	154300	18070880	7960	7960	7960	7960	0
254	20241121	154200	18070880	7960	7960	7960	7960	0
255	20241121	154100	18070880	7960	7960	7960	7960	0
256	20241121	154000	18070880	7960	7960	7960	7960	0
257	20241121	153900	18070880	7960	7960	7960	7960	0
258	20241121	153800	18070880	7960	7960	7960	7960	0
259	20241121	153700	18070880	7960	7960	7960	7960	0
260	20241121	153600	18070880	7960	7960	7960	7960	0
261	20241121	153500	18070880	7960	7960	7960	7960	0
262	20241121	153400	18070880	7960	7960	7960	7960	0
263	20241121	153300	18070880	7960	7960	7960	7960	0
264	20241121	153200	18070880	7960	7960	7960	7960	0
265	20241121	153100	18070880	7960	7960	7960	7960	0
266	20241121	153000	18070880	7960	7960	7960	7960	144
267	20241121	152900	16924640	8010	8010	8010	8010	0
268	20241121	152800	16924640	8010	8010	8010	8010	0
269	20241121	152700	16924640	8010	8010	8010	8010	0
270	20241121	152600	16924640	8010	8010	8010	8010	0
271	20241121	152500	16924640	8010	8010	8010	8010	0
272	20241121	152400	16924640	8010	8010	8010	8010	0
273	20241121	152300	16924640	8010	8010	8010	8010	0
274	20241121	152200	16924640	8010	8010	8010	8010	0
275	20241121	152100	16924640	8010	8010	8010	8010	0
276	20241121	152000	16924640	8010	8010	8010	8010	0
277	20241121	151900	16924640	8010	8030	8030	8000	380
278	20241121	151800	13881910	8040	8040	8040	8040	0
279	20241121	151700	13881910	8040	8040	8040	8040	0
280	20241121	151600	13881910	8040	8040	8040	8040	0
281	20241121	151500	13881910	8040	8040	8040	8040	0
282	20241121	151400	13881910	8040	8040	8040	8040	0
283	20241121	151300	13881910	8040	8040	8040	8040	0
284	20241121	151200	13881910	8040	8040	8040	8040	0
285	20241121	151100	13881910	8040	8040	8040	8040	0
286	20241121	151000	13881910	8040	8040	8040	8040	0
287	20241121	150900	13881910	8040	8040	8040	8040	0
288	20241121	150800	13881910	8040	8040	8040	8040	0
289	20241121	150700	13881910	8040	8040	8040	8040	0
290	20241121	150600	13881910	8040	8040	8040	8040	0
291	20241121	150500	13881910	8040	8040	8040	8040	0
292	20241121	150400	13881910	8040	8040	8040	8040	0
293	20241121	150300	13881910	8040	8040	8040	8040	0
294	20241121	150200	13881910	8040	8040	8040	8040	0
295	20241121	150100	13881910	8040	8040	8040	8040	0
296	20241121	150000	13881910	8040	8040	8040	8040	0
297	20241121	145900	13881910	8040	8040	8040	8040	0
298	20241121	145800	13881910	8040	8040	8040	8040	0
299	20241121	145700	13881910	8040	8040	8040	8040	0
300	20241121	145600	13881910	8040	8040	8040	8040	0
301	20241121	145500	13881910	8040	8040	8040	8040	0
302	20241121	145400	13881910	8040	8040	8040	8040	0
303	20241121	145300	13881910	8040	8040	8040	8040	0
304	20241121	145200	13881910	8040	8040	8040	8040	0
305	20241121	145100	13881910	8040	8040	8040	8040	0
306	20241121	145000	13881910	8040	8040	8040	8040	0
307	20241121	144900	13881910	8040	8040	8040	8040	0
308	20241121	144800	13881910	8040	8040	8040	8040	0
309	20241121	144700	13881910	8040	8040	8040	8040	0
310	20241121	144600	13881910	8040	8040	8040	8040	0
311	20241121	144500	13881910	8040	8040	8040	8040	0
312	20241121	144400	13881910	8040	8040	8040	8040	0
313	20241121	144300	13881910	8040	8040	8040	8040	0
314	20241121	144200	13881910	8040	8040	8040	8040	0
315	20241121	144100	13881910	8040	8040	8040	8040	0
316	20241121	144000	13881910	8040	8040	8040	8040	0
317	20241121	143900	13881910	8040	8040	8040	8040	0
318	20241121	143800	13881910	8040	8040	8040	8040	0
319	20241121	143700	13881910	8040	8040	8040	8040	0
320	20241121	143600	13881910	8040	8040	8040	8040	0
321	20241121	143500	13881910	8040	8040	8040	8040	0
322	20241121	143400	13881910	8040	8040	8040	8040	8
323	20241121	143300	13817590	8040	8040	8040	8040	2
324	20241121	143200	13801510	8030	8030	8030	8030	0
325	20241121	143100	13801510	8030	8030	8030	8030	0
326	20241121	143000	13801510	8030	8030	8030	8030	0
327	20241121	142900	13801510	8030	8030	8030	8030	0
328	20241121	142800	13801510	8030	8030	8030	8030	0
329	20241121	142700	13801510	8030	8030	8030	8030	0
330	20241121	142600	13801510	8030	8030	8030	8030	0
331	20241121	142500	13801510	8030	8030	8030	8030	0
332	20241121	142400	13801510	8030	8030	8030	8030	0
333	20241121	142300	13801510	8030	8030	8030	8030	0
334	20241121	142200	13801510	8030	8030	8030	8030	0
335	20241121	142100	13801510	8030	8030	8030	8030	0
336	20241121	142000	13801510	8030	8030	8030	8030	0
337	20241121	141900	13801510	8030	8030	8030	8030	0
338	20241121	141800	13801510	8030	8030	8030	8030	0
339	20241121	141700	13801510	8030	8030	8030	8030	1
340	20241121	141600	13793480	8070	8070	8070	8070	0
341	20241121	141500	13793480	8070	8070	8070	8070	0
342	20241121	141400	13793480	8070	8070	8070	8070	0
343	20241121	141300	13793480	8070	8070	8070	8070	0
344	20241121	141200	13793480	8070	8070	8070	8070	0
345	20241121	141100	13793480	8070	8070	8070	8070	0
346	20241121	141000	13793480	8070	8070	8070	8070	0
347	20241121	140900	13793480	8070	8070	8070	8070	0
348	20241121	140800	13793480	8070	8070	8070	8070	0
349	20241121	140700	13793480	8070	8070	8070	8070	0
350	20241121	140600	13793480	8070	8070	8070	8070	0
351	20241121	140500	13793480	8070	8070	8070	8070	0
352	20241121	140400	13793480	8070	8070	8070	8070	0
353	20241121	140300	13793480	8070	8070	8070	8070	0
354	20241121	140200	13793480	8070	8070	8070	8070	0
355	20241121	140100	13793480	8070	8070	8070	8070	1
356	20241121	140000	13785410	8060	8060	8060	8060	1
357	20241121	135900	13777350	8070	8070	8070	8070	0
358	20241121	135800	13777350	8070	8070	8070	8070	1
359	20241121	135700	13769280	8060	8060	8060	8060	0
360	20241121	135600	13769280	8060	8060	8060	8060	0
361	20241121	135500	13769280	8060	8060	8060	8060	0
362	20241121	135400	13769280	8060	8060	8060	8060	0
363	20241121	135300	13769280	8060	8060	8060	8060	0
364	20241121	135200	13769280	8060	8060	8060	8060	0
365	20241121	135100	13769280	8060	8060	8060	8060	0
366	20241121	135000	13769280	8060	8060	8060	8060	0
367	20241121	134900	13769280	8060	8060	8060	8060	1
368	20241121	134800	13761220	8060	8060	8060	8060	0
369	20241121	134700	13761220	8060	8060	8060	8060	0
370	20241121	134600	13761220	8060	8060	8060	8060	0
371	20241121	134500	13761220	8060	8060	8060	8060	0
372	20241121	134400	13761220	8060	8060	8060	8060	0
373	20241121	134300	13761220	8060	8060	8060	8060	0
374	20241121	134200	13761220	8060	8060	8060	8060	0
375	20241121	134100	13761220	8060	8060	8060	8060	0
376	20241121	134000	13761220	8060	8060	8060	8060	0
377	20241121	133900	13761220	8060	8060	8060	8060	0
378	20241121	133800	13761220	8060	8060	8060	8060	0
379	20241121	133700	13761220	8060	8060	8060	8060	0
380	20241121	133600	13761220	8060	8060	8060	8060	0
381	20241121	133500	13761220	8060	8060	8060	8060	0
382	20241121	133400	13761220	8060	8060	8060	8060	0
383	20241121	133300	13761220	8060	8060	8060	8060	0
384	20241121	133200	13761220	8060	8060	8060	8060	0
385	20241121	133100	13761220	8060	8060	8060	8060	0
386	20241121	133000	13761220	8060	8060	8060	8060	0
387	20241121	132900	13761220	8060	8060	8060	8060	0
388	20241121	132800	13761220	8060	8060	8060	8060	0
389	20241121	132700	13761220	8060	8060	8060	8060	5
390	20241121	132600	13720920	8070	8070	8070	8070	0
391	20241121	132500	13720920	8070	8070	8070	8070	0
392	20241121	132400	13720920	8070	8070	8070	8070	0
393	20241121	132300	13720920	8070	8070	8070	8070	0
394	20241121	132200	13720920	8070	8070	8070	8070	0
395	20241121	132100	13720920	8070	8070	8070	8070	0
396	20241121	132000	13720920	8070	8070	8070	8070	0
397	20241121	131900	13720920	8070	8070	8070	8070	0
398	20241121	131800	13720920	8070	8070	8070	8070	0
399	20241121	131700	13720920	8070	8070	8070	8070	0
400	20241121	131600	13720920	8070	8070	8070	8070	0
401	20241121	131500	13720920	8070	8100	8100	8070	16
402	20241121	131400	13591720	8080	8080	8080	8080	0
403	20241121	131300	13591720	8080	8080	8080	8080	0
404	20241121	131200	13591720	8080	8080	8080	8080	0
405	20241121	131100	13591720	8080	8080	8080	8080	1
406	20241121	131000	13583640	8140	8140	8140	8140	0
407	20241121	130900	13583640	8140	8140	8140	8140	0
408	20241121	130800	13583640	8140	8140	8140	8140	0
409	20241121	130700	13583640	8140	8140	8140	8140	0
410	20241121	130600	13583640	8140	8140	8140	8140	0
411	20241121	130500	13583640	8140	8140	8140	8140	1
412	20241121	130400	13575500	8140	8140	8140	8140	0
413	20241121	130300	13575500	8140	8140	8140	8140	0
414	20241121	130200	13575500	8140	8140	8140	8140	0
415	20241121	130100	13575500	8140	8140	8140	8140	0
416	20241121	130000	13575500	8140	8140	8140	8140	1
417	20241121	125900	13567360	8140	8140	8140	8140	0
418	20241121	125800	13567360	8140	8140	8140	8140	0
419	20241121	125700	13567360	8140	8140	8140	8140	0
420	20241121	125600	13567360	8140	8140	8140	8140	0
421	20241121	125500	13567360	8140	8140	8140	8140	0
422	20241121	125400	13567360	8140	8140	8140	8140	0
423	20241121	125300	13567360	8140	8140	8140	8140	0
424	20241121	125200	13567360	8140	8130	8140	8130	280
425	20241121	125100	11289210	8130	8130	8130	8130	0
426	20241121	125000	11289210	8130	8130	8130	8130	0
427	20241121	124900	11289210	8130	8130	8130	8130	0
428	20241121	124800	11289210	8130	8130	8130	8130	0
429	20241121	124700	11289210	8130	8130	8130	8130	0
430	20241121	124600	11289210	8130	8130	8130	8130	0
431	20241121	124500	11289210	8130	8130	8130	8130	0
432	20241121	124400	11289210	8130	8130	8130	8130	0
433	20241121	124300	11289210	8130	8130	8130	8130	0
434	20241121	124200	11289210	8130	8130	8130	8130	0
435	20241121	124100	11289210	8130	8130	8130	8130	0
436	20241121	124000	11289210	8130	8130	8130	8130	0
437	20241121	123900	11289210	8130	8130	8130	8130	0
438	20241121	123800	11289210	8130	8130	8130	8130	0
439	20241121	123700	11289210	8130	8130	8130	8130	0
440	20241121	123600	11289210	8130	8130	8130	8130	0
441	20241121	123500	11289210	8130	8130	8130	8130	0
442	20241121	123400	11289210	8130	8130	8130	8130	0
443	20241121	123300	11289210	8130	8130	8130	8130	0
444	20241121	123200	11289210	8130	8130	8130	8130	0
445	20241121	123100	11289210	8130	8130	8130	8130	4
446	20241121	123000	11256690	8110	8110	8110	8110	0
447	20241121	122900	11256690	8110	8110	8110	8110	0
448	20241121	122800	11256690	8110	8110	8110	8110	0
449	20241121	122700	11256690	8110	8110	8110	8110	0
450	20241121	122600	11256690	8110	8110	8110	8110	0
451	20241121	122500	11256690	8110	8140	8140	8110	217
452	20241121	122400	9496520	8160	8160	8160	8160	0
453	20241121	122300	9496520	8160	8160	8160	8160	0
454	20241121	122200	9496520	8160	8160	8160	8160	6
455	20241121	122100	9447560	8160	8160	8160	8160	0
456	20241121	122000	9447560	8160	8160	8160	8160	0
457	20241121	121900	9447560	8160	8160	8160	8160	0
458	20241121	121800	9447560	8160	8160	8160	8160	0
459	20241121	121700	9447560	8160	8160	8160	8160	0
460	20241121	121600	9447560	8160	8160	8160	8160	0
461	20241121	121500	9447560	8160	8160	8160	8160	0
462	20241121	121400	9447560	8160	8160	8160	8160	0
463	20241121	121300	9447560	8160	8160	8160	8160	0
464	20241121	121200	9447560	8160	8170	8170	8160	6
465	20241121	121100	9398580	8170	8170	8170	8170	0
466	20241121	121000	9398580	8170	8170	8170	8170	0
467	20241121	120900	9398580	8170	8170	8170	8170	2
468	20241121	120800	9382240	8230	8230	8230	8230	0
469	20241121	120700	9382240	8230	8230	8230	8230	0
470	20241121	120600	9382240	8230	8230	8230	8230	0
471	20241121	120500	9382240	8230	8230	8230	8230	0
472	20241121	120400	9382240	8230	8230	8230	8230	0
473	20241121	120300	9382240	8230	8230	8230	8230	0
474	20241121	120200	9382240	8230	8230	8230	8230	0
475	20241121	120100	9382240	8230	8230	8230	8230	0
476	20241121	120000	9382240	8230	8230	8230	8230	1
477	20241121	115900	9374010	8170	8170	8170	8170	6
478	20241121	115800	9324990	8170	8170	8170	8170	1
479	20241121	115700	9316820	8230	8170	8230	8170	2
480	20241121	115600	9300420	8220	8220	8220	8220	1
481	20241121	115500	9292200	8160	8160	8160	8160	0
482	20241121	115400	9292200	8160	8160	8160	8160	0
483	20241121	115300	9292200	8160	8160	8160	8160	0
484	20241121	115200	9292200	8160	8160	8160	8160	0
485	20241121	115100	9292200	8160	8160	8160	8160	0
486	20241121	115000	9292200	8160	8160	8160	8160	0
487	20241121	114900	9292200	8160	8160	8160	8160	0
488	20241121	114800	9292200	8160	8160	8160	8160	0
489	20241121	114700	9292200	8160	8140	8160	8140	8
490	20241121	114600	9227000	8140	8140	8140	8140	0
491	20241121	114500	9227000	8140	8140	8170	8140	18
492	20241121	114400	9080300	8160	8180	8180	8140	13
493	20241121	114300	8974310	8140	8190	8190	8110	11
494	20241121	114200	8884770	8180	8080	8180	8080	28
495	20241121	114100	8657670	8140	8210	8210	8140	2
496	20241121	114000	8641320	8180	8180	8180	8180	1
497	20241121	113900	8633140	8170	8170	8170	8170	0
498	20241121	113800	8633140	8170	8170	8170	8170	0
499	20241121	113700	8633140	8170	8170	8170	8170	0
500	20241121	113600	8633140	8170	8170	8170	8170	0
501	20241121	113500	8633140	8170	8170	8170	8170	0
502	20241121	113400	8633140	8170	8170	8170	8170	0
503	20241121	113300	8633140	8170	8170	8170	8170	0
504	20241121	113200	8633140	8170	8170	8170	8170	0
505	20241121	113100	8633140	8170	8170	8170	8170	1
506	20241121	113000	8624970	8170	8170	8170	8170	0
507	20241121	112900	8624970	8170	8170	8170	8170	0
508	20241121	112800	8624970	8170	8170	8170	8170	1
509	20241121	112700	8616800	8180	8180	8180	8180	14
510	20241121	112600	8502280	8140	8140	8140	8140	0
511	20241121	112500	8502280	8140	8140	8140	8140	10
512	20241121	112400	8420880	8170	8240	8240	8170	34
513	20241121	112300	8142420	8220	8220	8220	8220	1
514	20241121	112200	8134200	8220	8210	8230	8180	5
515	20241121	112100	8093140	8210	8190	8210	8190	15
516	20241121	112000	7970140	8210	8190	8210	8190	2
517	20241121	111900	7953740	8210	8210	8210	8210	1
518	20241121	111800	7945530	8150	8210	8210	8150	2
519	20241121	111700	7929170	8150	8150	8150	8150	1
520	20241121	111600	7921020	8250	8140	8250	8140	5
521	20241121	111500	7879890	8270	8270	8270	8270	0
522	20241121	111400	7879890	8270	8270	8270	8270	1
523	20241121	111300	7871620	8300	8300	8300	8300	1
524	20241121	111200	7863320	8180	8280	8280	8110	12
525	20241121	111100	7765370	8310	8020	8340	7960	424
526	20241121	111000	4327090	8060	8070	8070	8020	6
527	20241121	110900	4278810	8070	8070	8070	8070	0
528	20241121	110800	4278810	8070	8070	8070	8070	0
529	20241121	110700	4278810	8070	8070	8070	8070	0
530	20241121	110600	4278810	8070	8020	8070	8020	34
531	20241121	110500	4005280	7980	7980	7980	7980	1
532	20241121	110400	3997300	8030	8030	8030	8030	0
533	20241121	110300	3997300	8030	8020	8030	8020	51
534	20241121	110200	3587800	7970	7970	7970	7970	0
535	20241121	110100	3587800	7970	7970	7970	7970	0
536	20241121	110000	3587800	7970	7970	7970	7970	1
537	20241121	105900	3579830	7970	7970	7970	7970	0
538	20241121	105800	3579830	7970	7970	7970	7970	0
539	20241121	105700	3579830	7970	7970	7970	7970	0
540	20241121	105600	3579830	7970	7970	7970	7970	0
541	20241121	105500	3579830	7970	7970	7970	7970	0
542	20241121	105400	3579830	7970	7970	7970	7970	0
543	20241121	105300	3579830	7970	7970	7970	7970	0
544	20241121	105200	3579830	7970	7970	7970	7970	0
545	20241121	105100	3579830	7970	7970	7970	7970	0
546	20241121	105000	3579830	7970	7970	7970	7970	0
547	20241121	104900	3579830	7970	7970	7970	7970	0
548	20241121	104800	3579830	7970	7970	7970	7970	0
549	20241121	104700	3579830	7970	7970	7970	7970	0
550	20241121	104600	3579830	7970	7970	7970	7970	0
551	20241121	104500	3579830	7970	7970	7970	7970	0
552	20241121	104400	3579830	7970	7970	7970	7970	0
553	20241121	104300	3579830	7970	7970	7970	7970	0
554	20241121	104200	3579830	7970	7970	7970	7970	0
555	20241121	104100	3579830	7970	7970	7970	7970	0
556	20241121	104000	3579830	7970	7970	7970	7970	0
557	20241121	103900	3579830	7970	7970	7970	7970	0
558	20241121	103800	3579830	7970	7970	7970	7970	0
559	20241121	103700	3579830	7970	7970	7970	7970	0
560	20241121	103600	3579830	7970	7970	7970	7970	0
561	20241121	103500	3579830	7970	7970	7970	7970	0
562	20241121	103400	3579830	7970	7970	7970	7970	0
563	20241121	103300	3579830	7970	7970	7970	7970	0
564	20241121	103200	3579830	7970	7970	7970	7970	0
565	20241121	103100	3579830	7970	7970	7970	7970	0
566	20241121	103000	3579830	7970	7970	7970	7970	0
567	20241121	102900	3579830	7970	7970	7970	7970	0
568	20241121	102800	3579830	7970	7970	7970	7970	0
569	20241121	102700	3579830	7970	7970	7970	7970	0
570	20241121	102600	3579830	7970	7970	7970	7970	0
571	20241121	102500	3579830	7970	7970	7970	7970	0
572	20241121	102400	3579830	7970	7970	7970	7970	0
573	20241121	102300	3579830	7970	7970	7970	7970	0
574	20241121	102200	3579830	7970	7970	7970	7970	0
575	20241121	102100	3579830	7970	7970	7970	7970	0
576	20241121	102000	3579830	7970	7970	7970	7970	0
577	20241121	101900	3579830	7970	7970	7970	7970	0
578	20241121	101800	3579830	7970	7970	7970	7970	0
579	20241121	101700	3579830	7970	7970	7970	7970	0
580	20241121	101600	3579830	7970	7970	7970	7970	0
581	20241121	101500	3579830	7970	7970	7970	7970	0
582	20241121	101400	3579830	7970	7970	7970	7970	0
583	20241121	101300	3579830	7970	7970	7970	7970	0
584	20241121	101200	3579830	7970	7970	7970	7970	0
585	20241121	101100	3579830	7970	7970	7970	7970	1
586	20241121	101000	3571860	8030	8030	8030	8030	0
587	20241121	100900	3571860	8030	8030	8030	8030	0
588	20241121	100800	3571860	8030	8030	8030	8030	0
589	20241121	100700	3571860	8030	8030	8030	8030	0
590	20241121	100600	3571860	8030	8030	8030	8030	0
591	20241121	100500	3571860	8030	8030	8030	8030	0
592	20241121	100400	3571860	8030	8030	8030	8030	0
593	20241121	100300	3571860	8030	8030	8030	8030	0
594	20241121	100200	3571860	8030	8030	8030	8030	0
595	20241121	100100	3571860	8030	8010	8030	8010	2
596	20241121	100000	3555820	8010	8010	8010	8010	13
597	20241121	095900	3451690	8010	8010	8010	8010	0
598	20241121	095800	3451690	8010	8010	8010	8010	0
599	20241121	095700	3451690	8010	8010	8010	8010	0
600	20241121	095600	3451690	8010	8010	8010	8010	0
601	20241121	095500	3451690	8010	8010	8010	8010	0
602	20241121	095400	3451690	8010	8010	8010	8010	0
603	20241121	095300	3451690	8010	8010	8010	8010	0
604	20241121	095200	3451690	8010	8010	8010	8010	1
605	20241121	095100	3443680	8010	8010	8010	8010	0
606	20241121	095000	3443680	8010	8010	8010	8010	0
607	20241121	094900	3443680	8010	8010	8010	8010	0
608	20241121	094800	3443680	8010	8010	8010	8010	0
609	20241121	094700	3443680	8010	8010	8010	8010	0
610	20241121	094600	3443680	8010	8010	8010	8010	2
611	20241121	094500	3427660	7960	7960	7960	7960	65
612	20241121	094400	2910260	7960	7960	7960	7960	0
613	20241121	094300	2910260	7960	7960	7960	7960	0
614	20241121	094200	2910260	7960	7960	7960	7960	0
615	20241121	094100	2910260	7960	7960	7960	7960	0
616	20241121	094000	2910260	7960	7990	7990	7960	55
617	20241121	093900	2472370	7970	7970	7970	7970	0
618	20241121	093800	2472370	7970	7970	7970	7970	0
619	20241121	093700	2472370	7970	7970	7970	7970	0
620	20241121	093600	2472370	7970	7970	7970	7970	0
621	20241121	093500	2472370	7970	7980	8010	7970	4
622	20241121	093400	2440440	8020	7980	8020	7980	20
623	20241121	093300	2280450	8020	7980	8020	7980	26
624	20241121	093200	2072460	8020	7980	8020	7980	24
625	20241121	093100	1880500	8020	7980	8020	7980	24
626	20241121	093000	1688520	8020	7980	8020	7980	6
627	20241121	092900	1640520	8020	7970	8020	7970	16
628	20241121	092800	1512640	8040	8040	8040	8040	0
629	20241121	092700	1512640	8040	8040	8040	8040	3
630	20241121	092600	1488520	8030	7980	8030	7980	12
631	20241121	092500	1392460	8020	7980	8030	7980	20
632	20241121	092400	1232420	8030	7980	8030	7980	22
633	20241121	092300	1056390	8030	7980	8030	7980	12
634	20241121	092200	960350	8010	8040	8040	7980	17
635	20241121	092100	824210	7980	8000	8040	7970	28
636	20241121	092000	600350	7970	7970	8030	7960	12
637	20241121	091900	504640	7970	7970	7970	7970	0
638	20241121	091800	504640	7970	7970	7970	7970	0
639	20241121	091700	504640	7970	7980	7980	7960	13
640	20241121	091600	401100	8070	8070	8070	8070	0
641	20241121	091500	401100	8070	8070	8070	8070	0
642	20241121	091400	401100	8070	8070	8070	8070	0
643	20241121	091300	401100	8070	8050	8070	7980	14
644	20241121	091200	288350	8070	8070	8070	8070	0
645	20241121	091100	288350	8070	7970	8070	7970	25
646	20241121	091000	87560	7960	7960	7960	7960	0
647	20241121	090900	87560	7960	7960	7960	7960	0
648	20241121	090800	87560	7960	7960	7960	7960	0
649	20241121	090700	87560	7960	7960	7960	7960	0
650	20241121	090600	87560	7960	7960	7960	7960	0
651	20241121	090500	87560	7960	7960	7960	7960	10
652	20241121	090400	7960	7960	7960	7960	7960	0
653	20241121	090300	7960	7960	7960	7960	7960	0
654	20241121	090200	7960	7960	7960	7960	7960	0
655	20241121	090100	7960	7960	7960	7960	7960	0
656	20241121	090000	7960	7960	7960	7960	7960	1