KissMeData/017890/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190200	184576800	8640	8640	8640	8640	875
3	20241122	190100	184576800	8640	8640	8640	8640	0
4	20241122	190000	184576800	8640	8640	8640	8640	0
5	20241122	185900	184576800	8640	8640	8640	8640	0
6	20241122	185800	184576800	8640	8640	8640	8640	0
7	20241122	185700	184576800	8640	8640	8640	8640	0
8	20241122	185600	184576800	8640	8640	8640	8640	0
9	20241122	185500	184576800	8640	8640	8640	8640	0
10	20241122	185400	184576800	8640	8640	8640	8640	0
11	20241122	185300	184576800	8640	8640	8640	8640	0
12	20241122	185200	184576800	8640	8640	8640	8640	0
13	20241122	185100	184576800	8640	8640	8640	8640	0
14	20241122	185000	184576800	8640	8640	8640	8640	0
15	20241122	184900	184576800	8640	8640	8640	8640	0
16	20241122	184800	184576800	8640	8640	8640	8640	0
17	20241122	184700	184576800	8640	8640	8640	8640	0
18	20241122	184600	184576800	8640	8640	8640	8640	0
19	20241122	184500	184576800	8640	8640	8640	8640	0
20	20241122	184400	184576800	8640	8640	8640	8640	0
21	20241122	184300	184576800	8640	8640	8640	8640	0
22	20241122	184200	184576800	8640	8640	8640	8640	0
23	20241122	184100	184576800	8640	8640	8640	8640	0
24	20241122	184000	184576800	8640	8640	8640	8640	0
25	20241122	183900	184576800	8640	8640	8640	8640	0
26	20241122	183800	184576800	8640	8640	8640	8640	0
27	20241122	183700	184576800	8640	8640	8640	8640	0
28	20241122	183600	184576800	8640	8640	8640	8640	0
29	20241122	183500	184576800	8640	8640	8640	8640	0
30	20241122	183400	184576800	8640	8640	8640	8640	0
31	20241122	183300	184576800	8640	8640	8640	8640	0
32	20241122	183200	184576800	8640	8640	8640	8640	875
33	20241122	183100	184576800	8640	8640	8640	8640	0
34	20241122	183000	184576800	8640	8640	8640	8640	0
35	20241122	182900	184576800	8640	8640	8640	8640	0
36	20241122	182800	184576800	8640	8640	8640	8640	0
37	20241122	182700	184576800	8640	8640	8640	8640	0
38	20241122	182600	184576800	8640	8640	8640	8640	0
39	20241122	182500	184576800	8640	8640	8640	8640	0
40	20241122	182400	184576800	8640	8640	8640	8640	0
41	20241122	182300	184576800	8640	8640	8640	8640	0
42	20241122	182200	184576800	8640	8640	8640	8640	0
43	20241122	182100	184576800	8640	8640	8640	8640	0
44	20241122	182000	184576800	8640	8640	8640	8640	0
45	20241122	181900	184576800	8640	8640	8640	8640	0
46	20241122	181800	184576800	8640	8640	8640	8640	0
47	20241122	181700	184576800	8640	8640	8640	8640	0
48	20241122	181600	184576800	8640	8640	8640	8640	0
49	20241122	181500	184576800	8640	8640	8640	8640	0
50	20241122	181400	184576800	8640	8640	8640	8640	0
51	20241122	181300	184576800	8640	8640	8640	8640	0
52	20241122	181200	184576800	8640	8640	8640	8640	0
53	20241122	181100	184576800	8640	8640	8640	8640	0
54	20241122	181000	184576800	8640	8640	8640	8640	0
55	20241122	180900	184576800	8640	8640	8640	8640	0
56	20241122	180800	184576800	8640	8640	8640	8640	0
57	20241122	180700	184576800	8640	8640	8640	8640	0
58	20241122	180600	184576800	8640	8640	8640	8640	0
59	20241122	180500	184576800	8640	8640	8640	8640	0
60	20241122	180400	184576800	8640	8640	8640	8640	0
61	20241122	180300	184576800	8640	8640	8640	8640	0
62	20241122	180200	184576800	8640	8640	8640	8640	875
63	20241122	180100	184576800	8640	8640	8640	8640	0
64	20241122	180000	184576800	8640	8640	8640	8640	0
65	20241122	175900	184576800	8640	8640	8640	8640	0
66	20241122	175800	184576800	8640	8640	8640	8640	0
67	20241122	175700	184576800	8640	8640	8640	8640	0
68	20241122	175600	184576800	8640	8640	8640	8640	0
69	20241122	175500	184576800	8640	8640	8640	8640	0
70	20241122	175400	184576800	8640	8640	8640	8640	0
71	20241122	175300	184576800	8640	8640	8640	8640	0
72	20241122	175200	184576800	8640	8640	8640	8640	0
73	20241122	175100	184576800	8640	8640	8640	8640	0
74	20241122	175000	184576800	8640	8640	8640	8640	0
75	20241122	174900	184576800	8640	8640	8640	8640	0
76	20241122	174800	184576800	8640	8640	8640	8640	0
77	20241122	174700	184576800	8640	8640	8640	8640	0
78	20241122	174600	184576800	8640	8640	8640	8640	0
79	20241122	174500	184576800	8640	8640	8640	8640	0
80	20241122	174400	184576800	8640	8640	8640	8640	0
81	20241122	174300	184576800	8640	8640	8640	8640	0
82	20241122	174200	184576800	8640	8640	8640	8640	0
83	20241122	174100	184576800	8640	8640	8640	8640	0
84	20241122	174000	184576800	8640	8640	8640	8640	0
85	20241122	173900	184576800	8640	8640	8640	8640	0
86	20241122	173800	184576800	8640	8640	8640	8640	0
87	20241122	173700	184576800	8640	8640	8640	8640	0
88	20241122	173600	184576800	8640	8640	8640	8640	0
89	20241122	173500	184576800	8640	8640	8640	8640	0
90	20241122	173400	184576800	8640	8640	8640	8640	0
91	20241122	173300	184576800	8640	8640	8640	8640	0
92	20241122	173200	184576800	8640	8640	8640	8640	875
93	20241122	173100	184576800	8640	8640	8640	8640	0
94	20241122	173000	184576800	8640	8640	8640	8640	0
95	20241122	172900	184576800	8640	8640	8640	8640	0
96	20241122	172800	184576800	8640	8640	8640	8640	0
97	20241122	172700	184576800	8640	8640	8640	8640	0
98	20241122	172600	184576800	8640	8640	8640	8640	0
99	20241122	172500	184576800	8640	8640	8640	8640	0
100	20241122	172400	184576800	8640	8640	8640	8640	0
101	20241122	172300	184576800	8640	8640	8640	8640	0
102	20241122	172200	184576800	8640	8640	8640	8640	0
103	20241122	172100	184576800	8640	8640	8640	8640	0
104	20241122	172000	184576800	8640	8640	8640	8640	0
105	20241122	171900	184576800	8640	8640	8640	8640	0
106	20241122	171800	184576800	8640	8640	8640	8640	0
107	20241122	171700	184576800	8640	8640	8640	8640	0
108	20241122	171600	184576800	8640	8640	8640	8640	0
109	20241122	171500	184576800	8640	8640	8640	8640	0
110	20241122	171400	184576800	8640	8640	8640	8640	0
111	20241122	171300	184576800	8640	8640	8640	8640	0
112	20241122	171200	184576800	8640	8640	8640	8640	0
113	20241122	171100	184576800	8640	8640	8640	8640	0
114	20241122	171000	184576800	8640	8640	8640	8640	0
115	20241122	170900	184576800	8640	8640	8640	8640	0
116	20241122	170800	184576800	8640	8640	8640	8640	0
117	20241122	170700	184576800	8640	8640	8640	8640	0
118	20241122	170600	184576800	8640	8640	8640	8640	0
119	20241122	170500	184576800	8640	8640	8640	8640	0
120	20241122	170400	184576800	8640	8640	8640	8640	0
121	20241122	170300	184576800	8640	8640	8640	8640	0
122	20241122	170200	184576800	8640	8640	8640	8640	875
123	20241122	170100	184576800	8640	8640	8640	8640	0
124	20241122	170000	184576800	8640	8640	8640	8640	0
125	20241122	165900	184576800	8640	8640	8640	8640	0
126	20241122	165800	184576800	8640	8640	8640	8640	0
127	20241122	165700	184576800	8640	8640	8640	8640	0
128	20241122	165600	184576800	8640	8640	8640	8640	0
129	20241122	165500	184576800	8640	8640	8640	8640	0
130	20241122	165400	184576800	8640	8640	8640	8640	0
131	20241122	165300	184576800	8640	8640	8640	8640	0
132	20241122	165200	184576800	8640	8640	8640	8640	0
133	20241122	165100	184576800	8640	8640	8640	8640	0
134	20241122	165000	184576800	8640	8640	8640	8640	0
135	20241122	164900	184576800	8640	8640	8640	8640	0
136	20241122	164800	184576800	8640	8640	8640	8640	0
137	20241122	164700	184576800	8640	8640	8640	8640	0
138	20241122	164600	184576800	8640	8640	8640	8640	0
139	20241122	164500	184576800	8640	8640	8640	8640	0
140	20241122	164400	184576800	8640	8640	8640	8640	0
141	20241122	164300	184576800	8640	8640	8640	8640	0
142	20241122	164200	184576800	8640	8640	8640	8640	0
143	20241122	164100	184576800	8640	8640	8640	8640	0
144	20241122	164000	184576800	8640	8640	8640	8640	0
145	20241122	163900	184576800	8640	8640	8640	8640	0
146	20241122	163800	184576800	8640	8640	8640	8640	0
147	20241122	163700	184576800	8640	8640	8640	8640	0
148	20241122	163600	184576800	8640	8640	8640	8640	0
149	20241122	163500	184576800	8640	8640	8640	8640	0
150	20241122	163400	184576800	8640	8640	8640	8640	0
151	20241122	163300	184576800	8640	8640	8640	8640	0
152	20241122	163200	184576800	8640	8640	8640	8640	875
153	20241122	163100	184576800	8640	8640	8640	8640	0
154	20241122	163000	184576800	8640	8640	8640	8640	0
155	20241122	162900	184576800	8640	8640	8640	8640	0
156	20241122	162800	184576800	8640	8640	8640	8640	0
157	20241122	162700	184576800	8640	8640	8640	8640	0
158	20241122	162600	184576800	8640	8640	8640	8640	0
159	20241122	162500	184576800	8640	8640	8640	8640	0
160	20241122	162400	184576800	8640	8640	8640	8640	0
161	20241122	162300	184576800	8640	8640	8640	8640	0
162	20241122	162200	184576800	8640	8640	8640	8640	0
163	20241122	162100	184576800	8640	8640	8640	8640	0
164	20241122	162000	184576800	8640	8640	8640	8640	0
165	20241122	161900	184576800	8640	8640	8640	8640	0
166	20241122	161800	184576800	8640	8640	8640	8640	0
167	20241122	161700	184576800	8640	8640	8640	8640	0
168	20241122	161600	184576800	8640	8640	8640	8640	0
169	20241122	161500	184576800	8640	8640	8640	8640	0
170	20241122	161400	184576800	8640	8640	8640	8640	0
171	20241122	161300	184576800	8640	8640	8640	8640	0
172	20241122	161200	184576800	8640	8640	8640	8640	0
173	20241122	161100	184576800	8640	8640	8640	8640	0
174	20241122	161000	184576800	8640	8640	8640	8640	0
175	20241122	160900	184576800	8640	8640	8640	8640	0
176	20241122	160800	184576800	8640	8640	8640	8640	0
177	20241122	160700	184576800	8640	8640	8640	8640	0
178	20241122	160600	184576800	8640	8640	8640	8640	0
179	20241122	160500	184576800	8640	8640	8640	8640	0
180	20241122	160400	184576800	8640	8640	8640	8640	0
181	20241122	160300	184576800	8640	8640	8640	8640	0
182	20241122	160200	184576800	8640	8640	8640	8640	875
183	20241122	160100	184576800	8640	8640	8640	8640	0
184	20241122	160000	184576800	8640	8640	8640	8640	0
185	20241122	155900	184576800	8640	8640	8640	8640	0
186	20241122	155800	184576800	8640	8640	8640	8640	0
187	20241122	155700	184576800	8640	8640	8640	8640	0
188	20241122	155600	184576800	8640	8640	8640	8640	0
189	20241122	155500	184576800	8640	8640	8640	8640	0
190	20241122	155400	184576800	8640	8640	8640	8640	0
191	20241122	155300	184576800	8640	8640	8640	8640	0
192	20241122	155200	184576800	8640	8640	8640	8640	0
193	20241122	155100	184576800	8640	8640	8640	8640	0
194	20241122	155000	184576800	8640	8640	8640	8640	0
195	20241122	154900	184576800	8640	8640	8640	8640	0
196	20241122	154800	184576800	8640	8640	8640	8640	0
197	20241122	154700	184576800	8640	8640	8640	8640	0
198	20241122	154600	184576800	8640	8640	8640	8640	0
199	20241122	154500	184576800	8640	8640	8640	8640	0
200	20241122	154400	184576800	8640	8640	8640	8640	0
201	20241122	154300	184576800	8640	8640	8640	8640	0
202	20241122	154200	184576800	8640	8640	8640	8640	0
203	20241122	154100	184576800	8640	8640	8640	8640	0
204	20241122	154000	184576800	8640	8640	8640	8640	0
205	20241122	153900	184576800	8640	8640	8640	8640	0
206	20241122	153800	184576800	8640	8640	8640	8640	0
207	20241122	153700	184576800	8640	8640	8640	8640	0
208	20241122	153600	184576800	8640	8640	8640	8640	0
209	20241122	153500	184576800	8640	8640	8640	8640	0
210	20241122	153400	184576800	8640	8640	8640	8640	0
211	20241122	153300	184576800	8640	8640	8640	8640	0
212	20241122	153200	184576800	8640	8640	8640	8640	875
213	20241122	153100	184576800	8640	8640	8640	8640	0
214	20241122	153000	184576800	8640	8640	8640	8640	875
215	20241122	152900	177016800	8630	8630	8630	8630	0
216	20241122	152800	177016800	8630	8630	8630	8630	0
217	20241122	152700	177016800	8630	8630	8630	8630	0
218	20241122	152600	177016800	8630	8630	8630	8630	0
219	20241122	152500	177016800	8630	8630	8630	8630	0
220	20241122	152400	177016800	8630	8630	8630	8630	0
221	20241122	152300	177016800	8630	8630	8630	8630	0
222	20241122	152200	177016800	8630	8630	8630	8630	0
223	20241122	152100	177016800	8630	8630	8630	8630	0
224	20241122	152000	177016800	8630	8630	8630	8630	0
225	20241122	151900	177016800	8630	8640	8640	8630	35
226	20241122	151800	176714450	8650	8640	8650	8640	62
227	20241122	151700	176178460	8650	8640	8650	8630	42
228	20241122	151600	175815850	8640	8640	8640	8640	0
229	20241122	151500	175815850	8640	8640	8640	8640	0
230	20241122	151400	175815850	8640	8640	8640	8640	54
231	20241122	151300	175349290	8650	8650	8650	8650	0
232	20241122	151200	175349290	8650	8650	8650	8650	0
233	20241122	151100	175349290	8650	8650	8650	8650	0
234	20241122	151000	175349290	8650	8640	8650	8640	201
235	20241122	150900	173612640	8630	8630	8630	8630	0
236	20241122	150800	173612640	8630	8630	8630	8630	0
237	20241122	150700	173612640	8630	8630	8630	8630	0
238	20241122	150600	173612640	8630	8630	8630	8630	0
239	20241122	150500	173612640	8630	8630	8630	8630	0
240	20241122	150400	173612640	8630	8630	8630	8630	0
241	20241122	150300	173612640	8630	8630	8630	8630	10
242	20241122	150200	173526340	8640	8640	8640	8640	51
243	20241122	150100	173085700	8650	8650	8650	8650	0
244	20241122	150000	173085700	8650	8630	8650	8630	4
245	20241122	145900	173051130	8650	8640	8650	8630	5
246	20241122	145800	173007910	8640	8630	8650	8630	151
247	20241122	145700	171701790	8630	8630	8630	8630	0
248	20241122	145600	171701790	8630	8630	8630	8630	0
249	20241122	145500	171701790	8630	8630	8630	8630	0
250	20241122	145400	171701790	8630	8630	8630	8630	55
251	20241122	145300	171227140	8630	8630	8630	8630	0
252	20241122	145200	171227140	8630	8620	8630	8610	121
253	20241122	145100	170185300	8630	8630	8630	8630	0
254	20241122	145000	170185300	8630	8630	8630	8630	0
255	20241122	144900	170185300	8630	8630	8630	8630	0
256	20241122	144800	170185300	8630	8630	8630	8630	41
257	20241122	144700	169831470	8630	8630	8630	8630	0
258	20241122	144600	169831470	8630	8620	8630	8620	51
259	20241122	144500	169391350	8620	8620	8620	8620	12
260	20241122	144400	169287910	8620	8620	8620	8620	41
261	20241122	144300	168934490	8630	8630	8630	8630	0
262	20241122	144200	168934490	8630	8630	8630	8630	0
263	20241122	144100	168934490	8630	8630	8630	8630	0
264	20241122	144000	168934490	8630	8630	8630	8630	0
265	20241122	143900	168934490	8630	8630	8630	8630	0
266	20241122	143800	168934490	8630	8630	8630	8630	0
267	20241122	143700	168934490	8630	8630	8630	8630	41
268	20241122	143600	168580660	8630	8620	8630	8620	60
269	20241122	143500	168062960	8620	8620	8620	8620	0
270	20241122	143400	168062960	8620	8620	8620	8620	20
271	20241122	143300	167890560	8620	8620	8620	8620	70
272	20241122	143200	167287160	8620	8620	8620	8620	80
273	20241122	143100	166597560	8650	8630	8650	8630	31
274	20241122	143000	166330010	8630	8630	8630	8630	3
275	20241122	142900	166304120	8630	8630	8630	8630	0
276	20241122	142800	166304120	8630	8630	8630	8630	0
277	20241122	142700	166304120	8630	8610	8630	8610	95
278	20241122	142600	165485210	8620	8610	8620	8610	12
279	20241122	142500	165381880	8600	8600	8600	8600	1
280	20241122	142400	165373280	8610	8610	8610	8610	0
281	20241122	142300	165373280	8610	8600	8610	8580	202
282	20241122	142200	163640060	8620	8620	8620	8620	0
283	20241122	142100	163640060	8620	8590	8620	8590	6
284	20241122	142000	163588450	8590	8610	8610	8590	407
285	20241122	141900	160092300	8640	8620	8640	8600	223
286	20241122	141800	158174340	8640	8600	8640	8600	35
287	20241122	141700	157873290	8580	8580	8580	8580	0
288	20241122	141600	157873290	8580	8600	8600	8580	1360
289	20241122	141500	146203160	8590	8590	8590	8590	0
290	20241122	141400	146203160	8590	8600	8600	8590	300
291	20241122	141300	143625160	8600	8630	8630	8600	8
292	20241122	141200	143556240	8610	8620	8660	8610	3
293	20241122	141100	143530350	8620	8610	8620	8610	31
294	20241122	141000	143263140	8610	8610	8610	8580	707
295	20241122	140900	137188630	8630	8630	8630	8630	0
296	20241122	140800	137188630	8630	8620	8630	8600	305
297	20241122	140700	134565370	8620	8620	8620	8620	0
298	20241122	140600	134565370	8620	8620	8620	8620	1
299	20241122	140500	134556750	8630	8620	8630	8620	42
300	20241122	140400	134194650	8620	8610	8640	8610	16
301	20241122	140300	134056720	8610	8610	8610	8610	0
302	20241122	140200	134056720	8610	8600	8610	8600	102
303	20241122	140100	133179500	8610	8610	8610	8610	0
304	20241122	140000	133179500	8610	8610	8610	8610	0
305	20241122	135900	133179500	8610	8620	8620	8610	134
306	20241122	135800	132024430	8630	8630	8630	8630	0
307	20241122	135700	132024430	8630	8600	8630	8600	75
308	20241122	135600	131378690	8600	8600	8600	8600	1
309	20241122	135500	131370090	8580	8620	8620	8550	2004
310	20241122	135400	114177170	8630	8630	8630	8630	15
311	20241122	135300	114047720	8630	8620	8630	8620	2
312	20241122	135200	114030470	8620	8610	8620	8610	103
313	20241122	135100	113143630	8630	8620	8640	8620	136
314	20241122	135000	111971260	8620	8600	8620	8600	694
315	20241122	134900	105993430	8590	8580	8590	8580	5
316	20241122	134800	105950490	8570	8600	8600	8570	1268
317	20241122	134700	95067360	8590	8590	8590	8590	11
318	20241122	134600	94972870	8580	8590	8600	8570	2000
319	20241122	134500	77804770	8580	8640	8640	8580	1688
320	20241122	134400	63276000	8640	8640	8640	8640	9
321	20241122	134300	63198240	8640	8640	8640	8640	8
322	20241122	134200	63129120	8640	8650	8650	8640	418
323	20241122	134100	59515390	8660	8660	8660	8660	0
324	20241122	134000	59515390	8660	8660	8660	8660	0
325	20241122	133900	59515390	8660	8660	8660	8660	0
326	20241122	133800	59515390	8660	8660	8660	8660	0
327	20241122	133700	59515390	8660	8660	8660	8660	0
328	20241122	133600	59515390	8660	8660	8660	8660	0
329	20241122	133500	59515390	8660	8660	8660	8660	0
330	20241122	133400	59515390	8660	8660	8660	8660	0
331	20241122	133300	59515390	8660	8660	8660	8660	0
332	20241122	133200	59515390	8660	8660	8660	8660	0
333	20241122	133100	59515390	8660	8660	8660	8660	0
334	20241122	133000	59515390	8660	8660	8660	8660	0
335	20241122	132900	59515390	8660	8660	8660	8660	0
336	20241122	132800	59515390	8660	8660	8660	8660	0
337	20241122	132700	59515390	8660	8660	8660	8660	0
338	20241122	132600	59515390	8660	8660	8660	8660	0
339	20241122	132500	59515390	8660	8660	8660	8660	0
340	20241122	132400	59515390	8660	8660	8660	8660	0
341	20241122	132300	59515390	8660	8660	8660	8660	0
342	20241122	132200	59515390	8660	8660	8660	8660	0
343	20241122	132100	59515390	8660	8660	8660	8660	0
344	20241122	132000	59515390	8660	8660	8660	8660	0
345	20241122	131900	59515390	8660	8660	8660	8660	0
346	20241122	131800	59515390	8660	8660	8660	8660	0
347	20241122	131700	59515390	8660	8660	8660	8660	1
348	20241122	131600	59506730	8660	8660	8660	8660	200
349	20241122	131500	57774730	8680	8680	8680	8680	0
350	20241122	131400	57774730	8680	8680	8680	8680	0
351	20241122	131300	57774730	8680	8680	8680	8680	0
352	20241122	131200	57774730	8680	8670	8680	8670	4
353	20241122	131100	57740030	8680	8670	8680	8670	2
354	20241122	131000	57722680	8680	8670	8680	8670	2
355	20241122	130900	57705330	8670	8670	8670	8670	0
356	20241122	130800	57705330	8670	8670	8670	8670	0
357	20241122	130700	57705330	8670	8670	8670	8670	0
358	20241122	130600	57705330	8670	8670	8670	8670	0
359	20241122	130500	57705330	8670	8670	8670	8670	0
360	20241122	130400	57705330	8670	8670	8670	8670	0
361	20241122	130300	57705330	8670	8670	8670	8670	0
362	20241122	130200	57705330	8670	8670	8670	8670	0
363	20241122	130100	57705330	8670	8670	8670	8670	0
364	20241122	130000	57705330	8670	8670	8670	8670	199
365	20241122	125900	55980000	8670	8670	8670	8670	0
366	20241122	125800	55980000	8670	8670	8670	8670	0
367	20241122	125700	55980000	8670	8670	8670	8670	0
368	20241122	125600	55980000	8670	8670	8670	8670	1
369	20241122	125500	55971330	8670	8670	8670	8670	201
370	20241122	125400	54228660	8660	8660	8660	8660	1
371	20241122	125300	54220000	8670	8670	8670	8670	11
372	20241122	125200	54124630	8680	8660	8680	8660	7
373	20241122	125100	54063910	8680	8680	8680	8680	0
374	20241122	125000	54063910	8680	8680	8680	8680	0
375	20241122	124900	54063910	8680	8680	8680	8680	0
376	20241122	124800	54063910	8680	8680	8680	8660	13
377	20241122	124700	53951190	8660	8660	8680	8660	9
378	20241122	124600	53873170	8670	8670	8670	8670	0
379	20241122	124500	53873170	8670	8670	8670	8670	0
380	20241122	124400	53873170	8670	8660	8670	8660	3
381	20241122	124300	53847170	8660	8660	8660	8660	0
382	20241122	124200	53847170	8660	8660	8670	8660	3
383	20241122	124100	53821180	8660	8650	8670	8650	13
384	20241122	124000	53708610	8660	8660	8660	8660	0
385	20241122	123900	53708610	8660	8660	8660	8660	0
386	20241122	123800	53708610	8660	8650	8660	8650	2
387	20241122	123700	53691300	8670	8670	8670	8670	0
388	20241122	123600	53691300	8670	8670	8670	8670	0
389	20241122	123500	53691300	8670	8650	8670	8650	167
390	20241122	123400	52245080	8670	8660	8670	8650	4
391	20241122	123300	52210430	8650	8650	8650	8650	0
392	20241122	123200	52210430	8650	8650	8650	8650	0
393	20241122	123100	52210430	8650	8650	8650	8650	28
394	20241122	123000	51968230	8640	8640	8640	8640	0
395	20241122	122900	51968230	8640	8640	8640	8640	0
396	20241122	122800	51968230	8640	8640	8640	8640	0
397	20241122	122700	51968230	8640	8640	8640	8640	62
398	20241122	122600	51432550	8640	8640	8640	8640	8
399	20241122	122500	51363430	8630	8630	8630	8630	0
400	20241122	122400	51363430	8630	8660	8660	8630	1042
401	20241122	122300	42352410	8680	8680	8680	8680	0
402	20241122	122200	42352410	8680	8680	8680	8680	0
403	20241122	122100	42352410	8680	8680	8680	8680	0
404	20241122	122000	42352410	8680	8670	8680	8670	4
405	20241122	121900	42317710	8680	8680	8680	8680	0
406	20241122	121800	42317710	8680	8680	8680	8680	0
407	20241122	121700	42317710	8680	8680	8680	8680	0
408	20241122	121600	42317710	8680	8670	8680	8670	2
409	20241122	121500	42300360	8680	8670	8680	8670	31
410	20241122	121400	42031570	8670	8670	8670	8670	0
411	20241122	121300	42031570	8670	8670	8670	8670	2
412	20241122	121200	42014230	8670	8670	8670	8670	0
413	20241122	121100	42014230	8670	8670	8670	8670	0
414	20241122	121000	42014230	8670	8670	8670	8670	0
415	20241122	120900	42014230	8670	8670	8670	8670	0
416	20241122	120800	42014230	8670	8670	8670	8670	0
417	20241122	120700	42014230	8670	8670	8670	8670	725
418	20241122	120600	35728480	8670	8670	8670	8670	0
419	20241122	120500	35728480	8670	8670	8670	8670	0
420	20241122	120400	35728480	8670	8670	8670	8670	0
421	20241122	120300	35728480	8670	8670	8670	8670	0
422	20241122	120200	35728480	8670	8670	8670	8670	0
423	20241122	120100	35728480	8670	8670	8670	8670	0
424	20241122	120000	35728480	8670	8670	8670	8670	0
425	20241122	115900	35728480	8670	8670	8670	8670	0
426	20241122	115800	35728480	8670	8670	8670	8670	0
427	20241122	115700	35728480	8670	8670	8670	8670	0
428	20241122	115600	35728480	8670	8670	8670	8670	0
429	20241122	115500	35728480	8670	8670	8670	8670	1
430	20241122	115400	35719810	8670	8670	8670	8670	0
431	20241122	115300	35719810	8670	8670	8670	8670	0
432	20241122	115200	35719810	8670	8670	8670	8670	1
433	20241122	115100	35711140	8680	8680	8680	8680	0
434	20241122	115000	35711140	8680	8680	8680	8680	14
435	20241122	114900	35589620	8680	8670	8690	8670	6
436	20241122	114800	35537550	8660	8680	8680	8660	58
437	20241122	114700	35034830	8690	8690	8690	8690	0
438	20241122	114600	35034830	8690	8690	8690	8690	0
439	20241122	114500	35034830	8690	8690	8690	8690	0
440	20241122	114400	35034830	8690	8690	8690	8690	0
441	20241122	114300	35034830	8690	8690	8690	8690	0
442	20241122	114200	35034830	8690	8690	8690	8690	0
443	20241122	114100	35034830	8690	8680	8690	8680	3
444	20241122	114000	35008770	8670	8670	8670	8670	0
445	20241122	113900	35008770	8670	8670	8670	8670	8
446	20241122	113800	34939410	8670	8670	8670	8670	0
447	20241122	113700	34939410	8670	8670	8670	8670	0
448	20241122	113600	34939410	8670	8670	8670	8670	30
449	20241122	113500	34679310	8670	8670	8670	8670	9
450	20241122	113400	34601280	8670	8670	8670	8670	21
451	20241122	113300	34419210	8670	8670	8670	8670	0
452	20241122	113200	34419210	8670	8670	8670	8670	0
453	20241122	113100	34419210	8670	8670	8670	8670	0
454	20241122	113000	34419210	8670	8670	8670	8670	0
455	20241122	112900	34419210	8670	8670	8670	8670	0
456	20241122	112800	34419210	8670	8670	8670	8670	0
457	20241122	112700	34419210	8670	8670	8670	8670	0
458	20241122	112600	34419210	8670	8670	8670	8670	0
459	20241122	112500	34419210	8670	8670	8670	8670	0
460	20241122	112400	34419210	8670	8670	8670	8670	0
461	20241122	112300	34419210	8670	8670	8670	8670	0
462	20241122	112200	34419210	8670	8670	8670	8670	20
463	20241122	112100	34245810	8660	8660	8660	8660	0
464	20241122	112000	34245810	8660	8660	8660	8660	1
465	20241122	111900	34237150	8670	8670	8670	8670	0
466	20241122	111800	34237150	8670	8670	8670	8670	0
467	20241122	111700	34237150	8670	8670	8670	8670	0
468	20241122	111600	34237150	8670	8670	8670	8670	0
469	20241122	111500	34237150	8670	8670	8670	8670	0
470	20241122	111400	34237150	8670	8670	8670	8670	1
471	20241122	111300	34228480	8680	8670	8680	8670	33
472	20241122	111200	33942350	8670	8670	8670	8670	0
473	20241122	111100	33942350	8670	8670	8670	8670	0
474	20241122	111000	33942350	8670	8670	8670	8670	0
475	20241122	110900	33942350	8670	8670	8670	8670	14
476	20241122	110800	33820970	8680	8670	8680	8670	24
477	20241122	110700	33612870	8670	8670	8670	8670	20
478	20241122	110600	33439470	8660	8660	8660	8660	0
479	20241122	110500	33439470	8660	8660	8660	8660	0
480	20241122	110400	33439470	8660	8660	8660	8660	0
481	20241122	110300	33439470	8660	8660	8660	8660	3
482	20241122	110200	33413490	8660	8670	8670	8660	77
483	20241122	110100	32746650	8670	8670	8670	8670	10
484	20241122	110000	32659950	8670	8670	8670	8670	0
485	20241122	105900	32659950	8670	8670	8670	8670	0
486	20241122	105800	32659950	8670	8670	8670	8670	0
487	20241122	105700	32659950	8670	8670	8670	8670	0
488	20241122	105600	32659950	8670	8670	8670	8670	0
489	20241122	105500	32659950	8670	8670	8670	8670	1
490	20241122	105400	32651280	8680	8670	8680	8670	34
491	20241122	105300	32356280	8670	8670	8670	8670	0
492	20241122	105200	32356280	8670	8670	8670	8670	11
493	20241122	105100	32260910	8680	8680	8680	8680	0
494	20241122	105000	32260910	8680	8680	8680	8680	0
495	20241122	104900	32260910	8680	8680	8680	8680	0
496	20241122	104800	32260910	8680	8680	8680	8680	0
497	20241122	104700	32260910	8680	8680	8680	8680	0
498	20241122	104600	32260910	8680	8680	8680	8680	0
499	20241122	104500	32260910	8680	8660	8680	8660	32
500	20241122	104400	31983470	8670	8670	8670	8670	0
501	20241122	104300	31983470	8670	8670	8670	8670	1
502	20241122	104200	31974800	8680	8680	8680	8680	0
503	20241122	104100	31974800	8680	8680	8680	8680	0
504	20241122	104000	31974800	8680	8680	8680	8680	0
505	20241122	103900	31974800	8680	8680	8680	8680	0
506	20241122	103800	31974800	8680	8680	8680	8680	0
507	20241122	103700	31974800	8680	8680	8680	8680	0
508	20241122	103600	31974800	8680	8680	8680	8680	0
509	20241122	103500	31974800	8680	8680	8680	8680	0
510	20241122	103400	31974800	8680	8670	8680	8670	4
511	20241122	103300	31940100	8670	8670	8670	8670	17
512	20241122	103200	31792710	8670	8660	8670	8660	4
513	20241122	103100	31758050	8660	8650	8660	8650	4
514	20241122	103000	31723430	8650	8650	8650	8650	0
515	20241122	102900	31723430	8650	8650	8650	8650	0
516	20241122	102800	31723430	8650	8660	8660	8650	3
517	20241122	102700	31697460	8670	8670	8670	8670	0
518	20241122	102600	31697460	8670	8670	8670	8670	0
519	20241122	102500	31697460	8670	8660	8670	8650	6
520	20241122	102400	31645490	8650	8650	8650	8650	0
521	20241122	102300	31645490	8650	8660	8660	8650	452
522	20241122	102200	27731180	8660	8660	8660	8660	0
523	20241122	102100	27731180	8660	8660	8660	8660	0
524	20241122	102000	27731180	8660	8660	8660	8660	0
525	20241122	101900	27731180	8660	8660	8660	8660	1
526	20241122	101800	27722520	8660	8660	8660	8660	0
527	20241122	101700	27722520	8660	8660	8660	8660	0
528	20241122	101600	27722520	8660	8660	8660	8660	0
529	20241122	101500	27722520	8660	8660	8660	8660	0
530	20241122	101400	27722520	8660	8660	8660	8660	0
531	20241122	101300	27722520	8660	8650	8660	8650	51
532	20241122	101200	27281360	8650	8650	8650	8650	2
533	20241122	101100	27264060	8660	8660	8660	8660	0
534	20241122	101000	27264060	8660	8660	8660	8660	0
535	20241122	100900	27264060	8660	8660	8660	8660	0
536	20241122	100800	27264060	8660	8660	8660	8660	0
537	20241122	100700	27264060	8660	8640	8660	8640	494
538	20241122	100600	22995850	8640	8640	8640	8640	0
539	20241122	100500	22995850	8640	8640	8640	8640	1
540	20241122	100400	22987210	8640	8640	8660	8640	399
541	20241122	100300	19539830	8650	8700	8700	8650	996
542	20241122	100200	10914470	8710	8710	8710	8710	1
543	20241122	100100	10905760	8710	8710	8710	8710	62
544	20241122	100000	10365740	8710	8710	8710	8710	0
545	20241122	095900	10365740	8710	8710	8710	8710	0
546	20241122	095800	10365740	8710	8710	8710	8710	0
547	20241122	095700	10365740	8710	8710	8710	8710	0
548	20241122	095600	10365740	8710	8710	8710	8710	50
549	20241122	095500	9930240	8710	8710	8710	8710	0
550	20241122	095400	9930240	8710	8710	8710	8710	15
551	20241122	095300	9799590	8720	8720	8720	8720	0
552	20241122	095200	9799590	8720	8670	8720	8670	106
553	20241122	095100	8875380	8670	8680	8680	8670	6
554	20241122	095000	8823340	8700	8700	8700	8700	0
555	20241122	094900	8823340	8700	8700	8700	8700	0
556	20241122	094800	8823340	8700	8700	8700	8700	0
557	20241122	094700	8823340	8700	8690	8700	8680	5
558	20241122	094600	8779900	8680	8690	8690	8670	55
559	20241122	094500	8302200	8710	8710	8710	8710	9
560	20241122	094400	8223810	8730	8730	8730	8730	0
561	20241122	094300	8223810	8730	8720	8730	8720	11
562	20241122	094200	8127870	8730	8730	8730	8730	0
563	20241122	094100	8127870	8730	8730	8730	8730	0
564	20241122	094000	8127870	8730	8720	8730	8720	31
565	20241122	093900	7857520	8710	8710	8710	8710	1
566	20241122	093800	7848810	8720	8720	8720	8720	0
567	20241122	093700	7848810	8720	8700	8720	8700	2
568	20241122	093600	7831390	8710	8700	8710	8700	29
569	20241122	093500	7579070	8700	8700	8700	8700	2
570	20241122	093400	7561670	8700	8700	8700	8700	0
571	20241122	093300	7561670	8700	8700	8700	8700	22
572	20241122	093200	7370270	8700	8700	8700	8700	0
573	20241122	093100	7370270	8700	8700	8700	8700	1
574	20241122	093000	7361570	8690	8690	8690	8690	0
575	20241122	092900	7361570	8690	8680	8700	8680	3
576	20241122	092800	7335500	8700	8690	8700	8680	202
577	20241122	092700	5582070	8710	8710	8710	8710	1
578	20241122	092600	5573360	8730	8710	8730	8710	4
579	20241122	092500	5538460	8730	8730	8730	8730	1
580	20241122	092400	5529730	8700	8730	8730	8700	3
581	20241122	092300	5503570	8730	8720	8730	8720	11
582	20241122	092200	5407580	8720	8720	8720	8720	24
583	20241122	092100	5198300	8710	8710	8710	8710	226
584	20241122	092000	3229840	8710	8710	8710	8710	101
585	20241122	091900	2350130	8700	8700	8700	8700	1
586	20241122	091800	2341430	8710	8710	8710	8710	0
587	20241122	091700	2341430	8710	8710	8710	8710	0
588	20241122	091600	2341430	8710	8710	8710	8710	0
589	20241122	091500	2341430	8710	8710	8710	8710	0
590	20241122	091400	2341430	8710	8710	8710	8710	0
591	20241122	091300	2341430	8710	8710	8710	8710	0
592	20241122	091200	2341430	8710	8710	8710	8710	0
593	20241122	091100	2341430	8710	8690	8710	8690	2
594	20241122	091000	2324030	8710	8710	8710	8710	1
595	20241122	090900	2315320	8710	8710	8710	8710	0
596	20241122	090800	2315320	8710	8710	8710	8710	0
597	20241122	090700	2315320	8710	8710	8710	8710	0
598	20241122	090600	2315320	8710	8710	8710	8710	6
599	20241122	090500	2263060	8710	8710	8710	8710	0
600	20241122	090400	2263060	8710	8720	8720	8710	2
601	20241122	090300	2245630	8720	8720	8720	8720	50
602	20241122	090200	1809630	8730	8730	8730	8730	0
603	20241122	090100	1809630	8730	8730	8730	8730	1
604	20241122	090000	1800900	8700	8700	8700	8700	207