KissMeData/001560/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183500	24775650	8670	8670	8670	8670	121
3	20241121	183400	24775650	8670	8670	8670	8670	0
4	20241121	183300	24775650	8670	8670	8670	8670	0
5	20241121	183200	24775650	8670	8670	8670	8670	0
6	20241121	183100	24775650	8670	8670	8670	8670	0
7	20241121	183000	24775650	8670	8670	8670	8670	0
8	20241121	182900	24775650	8670	8670	8670	8670	0
9	20241121	182800	24775650	8670	8670	8670	8670	0
10	20241121	182700	24775650	8670	8670	8670	8670	0
11	20241121	182600	24775650	8670	8670	8670	8670	0
12	20241121	182500	24775650	8670	8670	8670	8670	0
13	20241121	182400	24775650	8670	8670	8670	8670	0
14	20241121	182300	24775650	8670	8670	8670	8670	0
15	20241121	182200	24775650	8670	8670	8670	8670	0
16	20241121	182100	24775650	8670	8670	8670	8670	0
17	20241121	182000	24775650	8670	8670	8670	8670	0
18	20241121	181900	24775650	8670	8670	8670	8670	0
19	20241121	181800	24775650	8670	8670	8670	8670	0
20	20241121	181700	24775650	8670	8670	8670	8670	0
21	20241121	181600	24775650	8670	8670	8670	8670	0
22	20241121	181500	24775650	8670	8670	8670	8670	0
23	20241121	181400	24775650	8670	8670	8670	8670	0
24	20241121	181300	24775650	8670	8670	8670	8670	0
25	20241121	181200	24775650	8670	8670	8670	8670	0
26	20241121	181100	24775650	8670	8670	8670	8670	0
27	20241121	181000	24775650	8670	8670	8670	8670	0
28	20241121	180900	24775650	8670	8670	8670	8670	0
29	20241121	180800	24775650	8670	8670	8670	8670	0
30	20241121	180700	24775650	8670	8670	8670	8670	0
31	20241121	180600	24775650	8670	8670	8670	8670	0
32	20241121	180500	24775650	8670	8670	8670	8670	121
33	20241121	180400	24775650	8670	8670	8670	8670	0
34	20241121	180300	24775650	8670	8670	8670	8670	0
35	20241121	180200	24775650	8670	8670	8670	8670	0
36	20241121	180100	24775650	8670	8670	8670	8670	0
37	20241121	180000	24775650	8670	8670	8670	8670	0
38	20241121	175900	24775650	8670	8670	8670	8670	0
39	20241121	175800	24775650	8670	8670	8670	8670	0
40	20241121	175700	24775650	8670	8670	8670	8670	0
41	20241121	175600	24775650	8670	8670	8670	8670	0
42	20241121	175500	24775650	8670	8670	8670	8670	0
43	20241121	175400	24775650	8670	8670	8670	8670	0
44	20241121	175300	24775650	8670	8670	8670	8670	0
45	20241121	175200	24775650	8670	8670	8670	8670	0
46	20241121	175100	24775650	8670	8670	8670	8670	0
47	20241121	175000	24775650	8670	8670	8670	8670	0
48	20241121	174900	24775650	8670	8670	8670	8670	0
49	20241121	174800	24775650	8670	8670	8670	8670	0
50	20241121	174700	24775650	8670	8670	8670	8670	0
51	20241121	174600	24775650	8670	8670	8670	8670	0
52	20241121	174500	24775650	8670	8670	8670	8670	0
53	20241121	174400	24775650	8670	8670	8670	8670	0
54	20241121	174300	24775650	8670	8670	8670	8670	0
55	20241121	174200	24775650	8670	8670	8670	8670	0
56	20241121	174100	24775650	8670	8670	8670	8670	0
57	20241121	174000	24775650	8670	8670	8670	8670	0
58	20241121	173900	24775650	8670	8670	8670	8670	0
59	20241121	173800	24775650	8670	8670	8670	8670	0
60	20241121	173700	24775650	8670	8670	8670	8670	0
61	20241121	173600	24775650	8670	8670	8670	8670	0
62	20241121	173500	24775650	8670	8670	8670	8670	121
63	20241121	173400	24775650	8670	8670	8670	8670	0
64	20241121	173300	24775650	8670	8670	8670	8670	0
65	20241121	173200	24775650	8670	8670	8670	8670	0
66	20241121	173100	24775650	8670	8670	8670	8670	0
67	20241121	173000	24775650	8670	8670	8670	8670	0
68	20241121	172900	24775650	8670	8670	8670	8670	0
69	20241121	172800	24775650	8670	8670	8670	8670	0
70	20241121	172700	24775650	8670	8670	8670	8670	0
71	20241121	172600	24775650	8670	8670	8670	8670	0
72	20241121	172500	24775650	8670	8670	8670	8670	0
73	20241121	172400	24775650	8670	8670	8670	8670	0
74	20241121	172300	24775650	8670	8670	8670	8670	0
75	20241121	172200	24775650	8670	8670	8670	8670	0
76	20241121	172100	24775650	8670	8670	8670	8670	0
77	20241121	172000	24775650	8670	8670	8670	8670	0
78	20241121	171900	24775650	8670	8670	8670	8670	0
79	20241121	171800	24775650	8670	8670	8670	8670	0
80	20241121	171700	24775650	8670	8670	8670	8670	0
81	20241121	171600	24775650	8670	8670	8670	8670	0
82	20241121	171500	24775650	8670	8670	8670	8670	0
83	20241121	171400	24775650	8670	8670	8670	8670	0
84	20241121	171300	24775650	8670	8670	8670	8670	0
85	20241121	171200	24775650	8670	8670	8670	8670	0
86	20241121	171100	24775650	8670	8670	8670	8670	0
87	20241121	171000	24775650	8670	8670	8670	8670	0
88	20241121	170900	24775650	8670	8670	8670	8670	0
89	20241121	170800	24775650	8670	8670	8670	8670	0
90	20241121	170700	24775650	8670	8670	8670	8670	0
91	20241121	170600	24775650	8670	8670	8670	8670	0
92	20241121	170500	24775650	8670	8670	8670	8670	121
93	20241121	170400	24775650	8670	8670	8670	8670	0
94	20241121	170300	24775650	8670	8670	8670	8670	0
95	20241121	170200	24775650	8670	8670	8670	8670	0
96	20241121	170100	24775650	8670	8670	8670	8670	0
97	20241121	170000	24775650	8670	8670	8670	8670	0
98	20241121	165900	24775650	8670	8670	8670	8670	0
99	20241121	165800	24775650	8670	8670	8670	8670	0
100	20241121	165700	24775650	8670	8670	8670	8670	0
101	20241121	165600	24775650	8670	8670	8670	8670	0
102	20241121	165500	24775650	8670	8670	8670	8670	0
103	20241121	165400	24775650	8670	8670	8670	8670	0
104	20241121	165300	24775650	8670	8670	8670	8670	0
105	20241121	165200	24775650	8670	8670	8670	8670	0
106	20241121	165100	24775650	8670	8670	8670	8670	0
107	20241121	165000	24775650	8670	8670	8670	8670	0
108	20241121	164900	24775650	8670	8670	8670	8670	0
109	20241121	164800	24775650	8670	8670	8670	8670	0
110	20241121	164700	24775650	8670	8670	8670	8670	0
111	20241121	164600	24775650	8670	8670	8670	8670	0
112	20241121	164500	24775650	8670	8670	8670	8670	0
113	20241121	164400	24775650	8670	8670	8670	8670	0
114	20241121	164300	24775650	8670	8670	8670	8670	0
115	20241121	164200	24775650	8670	8670	8670	8670	0
116	20241121	164100	24775650	8670	8670	8670	8670	0
117	20241121	164000	24775650	8670	8670	8670	8670	0
118	20241121	163900	24775650	8670	8670	8670	8670	0
119	20241121	163800	24775650	8670	8670	8670	8670	0
120	20241121	163700	24775650	8670	8670	8670	8670	0
121	20241121	163600	24775650	8670	8670	8670	8670	0
122	20241121	163500	24775650	8670	8670	8670	8670	121
123	20241121	163400	24775650	8670	8670	8670	8670	0
124	20241121	163300	24775650	8670	8670	8670	8670	0
125	20241121	163200	24775650	8670	8670	8670	8670	0
126	20241121	163100	24775650	8670	8670	8670	8670	0
127	20241121	163000	24775650	8670	8670	8670	8670	0
128	20241121	162900	24775650	8670	8670	8670	8670	0
129	20241121	162800	24775650	8670	8670	8670	8670	0
130	20241121	162700	24775650	8670	8670	8670	8670	0
131	20241121	162600	24775650	8670	8670	8670	8670	0
132	20241121	162500	24775650	8670	8670	8670	8670	0
133	20241121	162400	24775650	8670	8670	8670	8670	0
134	20241121	162300	24775650	8670	8670	8670	8670	0
135	20241121	162200	24775650	8670	8670	8670	8670	0
136	20241121	162100	24775650	8670	8670	8670	8670	0
137	20241121	162000	24775650	8670	8670	8670	8670	0
138	20241121	161900	24775650	8670	8670	8670	8670	0
139	20241121	161800	24775650	8670	8670	8670	8670	0
140	20241121	161700	24775650	8670	8670	8670	8670	0
141	20241121	161600	24775650	8670	8670	8670	8670	0
142	20241121	161500	24775650	8670	8670	8670	8670	0
143	20241121	161400	24775650	8670	8670	8670	8670	0
144	20241121	161300	24775650	8670	8670	8670	8670	0
145	20241121	161200	24775650	8670	8670	8670	8670	0
146	20241121	161100	24775650	8670	8670	8670	8670	0
147	20241121	161000	24775650	8670	8670	8670	8670	0
148	20241121	160900	24775650	8670	8670	8670	8670	0
149	20241121	160800	24775650	8670	8670	8670	8670	0
150	20241121	160700	24775650	8670	8670	8670	8670	0
151	20241121	160600	24775650	8670	8670	8670	8670	0
152	20241121	160500	24775650	8670	8670	8670	8670	121
153	20241121	160400	24775650	8670	8670	8670	8670	0
154	20241121	160300	24775650	8670	8670	8670	8670	0
155	20241121	160200	24775650	8670	8670	8670	8670	0
156	20241121	160100	24775650	8670	8670	8670	8670	0
157	20241121	160000	24775650	8670	8670	8670	8670	0
158	20241121	155900	24775650	8670	8670	8670	8670	0
159	20241121	155800	24775650	8670	8670	8670	8670	0
160	20241121	155700	24775650	8670	8670	8670	8670	0
161	20241121	155600	24775650	8670	8670	8670	8670	0
162	20241121	155500	24775650	8670	8670	8670	8670	0
163	20241121	155400	24775650	8670	8670	8670	8670	0
164	20241121	155300	24775650	8670	8670	8670	8670	0
165	20241121	155200	24775650	8670	8670	8670	8670	0
166	20241121	155100	24775650	8670	8670	8670	8670	0
167	20241121	155000	24775650	8670	8670	8670	8670	0
168	20241121	154900	24775650	8670	8670	8670	8670	0
169	20241121	154800	24775650	8670	8670	8670	8670	0
170	20241121	154700	24775650	8670	8670	8670	8670	0
171	20241121	154600	24775650	8670	8670	8670	8670	0
172	20241121	154500	24775650	8670	8670	8670	8670	0
173	20241121	154400	24775650	8670	8670	8670	8670	0
174	20241121	154300	24775650	8670	8670	8670	8670	0
175	20241121	154200	24775650	8670	8670	8670	8670	0
176	20241121	154100	24775650	8670	8670	8670	8670	0
177	20241121	154000	24775650	8670	8670	8670	8670	0
178	20241121	153900	24775650	8670	8670	8670	8670	0
179	20241121	153800	24775650	8670	8670	8670	8670	0
180	20241121	153700	24775650	8670	8670	8670	8670	0
181	20241121	153600	24775650	8670	8670	8670	8670	0
182	20241121	153500	24775650	8670	8670	8670	8670	121
183	20241121	153400	24775650	8670	8670	8670	8670	0
184	20241121	153300	24775650	8670	8670	8670	8670	0
185	20241121	153200	24775650	8670	8670	8670	8670	0
186	20241121	153100	24775650	8670	8670	8670	8670	0
187	20241121	153000	24775650	8670	8670	8670	8670	121
188	20241121	152900	23726580	8700	8700	8700	8700	0
189	20241121	152800	23726580	8700	8700	8700	8700	0
190	20241121	152700	23726580	8700	8700	8700	8700	0
191	20241121	152600	23726580	8700	8700	8700	8700	0
192	20241121	152500	23726580	8700	8700	8700	8700	0
193	20241121	152400	23726580	8700	8700	8700	8700	0
194	20241121	152300	23726580	8700	8700	8700	8700	0
195	20241121	152200	23726580	8700	8700	8700	8700	0
196	20241121	152100	23726580	8700	8700	8700	8700	0
197	20241121	152000	23726580	8700	8700	8700	8700	0
198	20241121	151900	23726580	8700	8700	8700	8700	0
199	20241121	151800	23726580	8700	8700	8700	8700	1
200	20241121	151700	23717880	8700	8700	8700	8700	0
201	20241121	151600	23717880	8700	8720	8720	8700	7
202	20241121	151500	23656960	8710	8710	8710	8710	0
203	20241121	151400	23656960	8710	8710	8710	8710	0
204	20241121	151300	23656960	8710	8710	8710	8710	0
205	20241121	151200	23656960	8710	8710	8710	8710	0
206	20241121	151100	23656960	8710	8710	8710	8710	0
207	20241121	151000	23656960	8710	8670	8710	8670	32
208	20241121	150900	23378640	8670	8670	8670	8670	0
209	20241121	150800	23378640	8670	8670	8670	8670	0
210	20241121	150700	23378640	8670	8670	8670	8670	1
211	20241121	150600	23369970	8670	8670	8670	8670	0
212	20241121	150500	23369970	8670	8670	8670	8670	0
213	20241121	150400	23369970	8670	8670	8670	8670	0
214	20241121	150300	23369970	8670	8670	8670	8670	1
215	20241121	150200	23361300	8720	8720	8720	8720	0
216	20241121	150100	23361300	8720	8720	8720	8720	0
217	20241121	150000	23361300	8720	8720	8720	8720	1
218	20241121	145900	23352580	8680	8680	8680	8680	0
219	20241121	145800	23352580	8680	8680	8680	8680	0
220	20241121	145700	23352580	8680	8680	8680	8680	0
221	20241121	145600	23352580	8680	8680	8680	8680	0
222	20241121	145500	23352580	8680	8680	8680	8680	1
223	20241121	145400	23343900	8670	8670	8670	8670	0
224	20241121	145300	23343900	8670	8670	8670	8670	0
225	20241121	145200	23343900	8670	8670	8670	8670	5
226	20241121	145100	23300550	8680	8690	8690	8680	5
227	20241121	145000	23257140	8700	8700	8700	8700	0
228	20241121	144900	23257140	8700	8700	8700	8700	0
229	20241121	144800	23257140	8700	8700	8700	8700	1
230	20241121	144700	23248440	8710	8710	8710	8710	0
231	20241121	144600	23248440	8710	8710	8710	8710	0
232	20241121	144500	23248440	8710	8710	8710	8710	0
233	20241121	144400	23248440	8710	8710	8710	8710	0
234	20241121	144300	23248440	8710	8710	8710	8710	1
235	20241121	144200	23239730	8700	8700	8700	8700	0
236	20241121	144100	23239730	8700	8700	8700	8700	0
237	20241121	144000	23239730	8700	8700	8700	8700	0
238	20241121	143900	23239730	8700	8700	8700	8700	0
239	20241121	143800	23239730	8700	8700	8700	8700	0
240	20241121	143700	23239730	8700	8700	8700	8700	0
241	20241121	143600	23239730	8700	8700	8700	8700	0
242	20241121	143500	23239730	8700	8700	8700	8700	0
243	20241121	143400	23239730	8700	8700	8700	8700	0
244	20241121	143300	23239730	8700	8700	8700	8700	1
245	20241121	143200	23231030	8720	8710	8720	8710	3
246	20241121	143100	23204880	8680	8680	8680	8680	0
247	20241121	143000	23204880	8680	8680	8680	8680	0
248	20241121	142900	23204880	8680	8680	8680	8680	0
249	20241121	142800	23204880	8680	8680	8680	8680	0
250	20241121	142700	23204880	8680	8680	8680	8680	0
251	20241121	142600	23204880	8680	8680	8680	8680	1
252	20241121	142500	23196200	8680	8680	8680	8680	1
253	20241121	142400	23187520	8700	8700	8700	8700	0
254	20241121	142300	23187520	8700	8700	8700	8700	0
255	20241121	142200	23187520	8700	8700	8700	8700	0
256	20241121	142100	23187520	8700	8700	8700	8700	0
257	20241121	142000	23187520	8700	8700	8700	8700	0
258	20241121	141900	23187520	8700	8700	8700	8700	0
259	20241121	141800	23187520	8700	8700	8700	8700	1
260	20241121	141700	23178820	8710	8710	8710	8710	0
261	20241121	141600	23178820	8710	8710	8710	8710	1
262	20241121	141500	23170110	8720	8720	8720	8720	0
263	20241121	141400	23170110	8720	8720	8720	8720	0
264	20241121	141300	23170110	8720	8710	8720	8710	9
265	20241121	141200	23091650	8710	8710	8710	8710	0
266	20241121	141100	23091650	8710	8710	8710	8710	1
267	20241121	141000	23082940	8670	8670	8670	8670	0
268	20241121	140900	23082940	8670	8670	8670	8670	0
269	20241121	140800	23082940	8670	8670	8670	8670	0
270	20241121	140700	23082940	8670	8670	8670	8670	0
271	20241121	140600	23082940	8670	8670	8670	8670	0
272	20241121	140500	23082940	8670	8670	8670	8670	0
273	20241121	140400	23082940	8670	8670	8670	8670	10
274	20241121	140300	22996240	8680	8710	8710	8680	21
275	20241121	140200	22813360	8710	8710	8710	8710	0
276	20241121	140100	22813360	8710	8710	8710	8710	0
277	20241121	140000	22813360	8710	8710	8710	8710	1
278	20241121	135900	22804650	8710	8710	8710	8710	0
279	20241121	135800	22804650	8710	8710	8710	8710	0
280	20241121	135700	22804650	8710	8710	8710	8710	0
281	20241121	135600	22804650	8710	8710	8710	8710	0
282	20241121	135500	22804650	8710	8700	8710	8700	2
283	20241121	135400	22787240	8650	8650	8650	8650	0
284	20241121	135300	22787240	8650	8650	8650	8650	0
285	20241121	135200	22787240	8650	8650	8650	8650	0
286	20241121	135100	22787240	8650	8650	8650	8650	0
287	20241121	135000	22787240	8650	8650	8650	8650	0
288	20241121	134900	22787240	8650	8650	8650	8650	1
289	20241121	134800	22778590	8660	8660	8660	8660	0
290	20241121	134700	22778590	8660	8660	8660	8660	0
291	20241121	134600	22778590	8660	8660	8660	8660	0
292	20241121	134500	22778590	8660	8680	8680	8660	41
293	20241121	134400	22423310	8680	8680	8680	8680	1
294	20241121	134300	22414630	8730	8730	8730	8730	0
295	20241121	134200	22414630	8730	8670	8730	8670	3
296	20241121	134100	22388500	8650	8650	8650	8650	0
297	20241121	134000	22388500	8650	8650	8650	8650	0
298	20241121	133900	22388500	8650	8650	8650	8650	0
299	20241121	133800	22388500	8650	8650	8650	8650	0
300	20241121	133700	22388500	8650	8650	8650	8650	0
301	20241121	133600	22388500	8650	8650	8650	8650	0
302	20241121	133500	22388500	8650	8650	8650	8650	1
303	20241121	133400	22379850	8660	8660	8660	8660	1
304	20241121	133300	22371190	8670	8670	8670	8670	1
305	20241121	133200	22362520	8650	8650	8650	8650	10
306	20241121	133100	22276020	8630	8630	8630	8630	0
307	20241121	133000	22276020	8630	8630	8630	8630	0
308	20241121	132900	22276020	8630	8630	8630	8630	0
309	20241121	132800	22276020	8630	8630	8630	8630	0
310	20241121	132700	22276020	8630	8630	8630	8630	0
311	20241121	132600	22276020	8630	8630	8630	8630	0
312	20241121	132500	22276020	8630	8640	8650	8630	7
313	20241121	132400	22215560	8650	8650	8650	8650	0
314	20241121	132300	22215560	8650	8630	8650	8630	254
315	20241121	132200	20023100	8650	8680	8680	8650	978
316	20241121	132100	11556570	8690	8690	8690	8690	0
317	20241121	132000	11556570	8690	8690	8690	8690	0
318	20241121	131900	11556570	8690	8690	8690	8690	1
319	20241121	131800	11547880	8680	8680	8680	8680	0
320	20241121	131700	11547880	8680	8680	8680	8680	0
321	20241121	131600	11547880	8680	8680	8680	8680	0
322	20241121	131500	11547880	8680	8690	8690	8680	11
323	20241121	131400	11452390	8740	8740	8740	8740	0
324	20241121	131300	11452390	8740	8740	8740	8740	0
325	20241121	131200	11452390	8740	8720	8740	8720	3
326	20241121	131100	11426190	8730	8730	8730	8730	0
327	20241121	131000	11426190	8730	8730	8730	8730	0
328	20241121	130900	11426190	8730	8720	8740	8720	3
329	20241121	130800	11400000	8670	8670	8670	8670	0
330	20241121	130700	11400000	8670	8670	8670	8670	0
331	20241121	130600	11400000	8670	8670	8670	8670	0
332	20241121	130500	11400000	8670	8670	8670	8670	1
333	20241121	130400	11391330	8670	8670	8670	8670	1
334	20241121	130300	11382660	8690	8690	8690	8690	0
335	20241121	130200	11382660	8690	8690	8690	8690	1
336	20241121	130100	11373970	8690	8690	8690	8690	2
337	20241121	130000	11356590	8670	8670	8670	8670	0
338	20241121	125900	11356590	8670	8670	8670	8670	0
339	20241121	125800	11356590	8670	8670	8670	8670	0
340	20241121	125700	11356590	8670	8670	8670	8670	0
341	20241121	125600	11356590	8670	8670	8670	8670	0
342	20241121	125500	11356590	8670	8670	8670	8670	0
343	20241121	125400	11356590	8670	8670	8670	8670	2
344	20241121	125300	11339250	8670	8680	8680	8670	5
345	20241121	125200	11295890	8690	8690	8690	8690	0
346	20241121	125100	11295890	8690	8690	8690	8690	10
347	20241121	125000	11208990	8680	8680	8680	8680	0
348	20241121	124900	11208990	8680	8680	8680	8680	1
349	20241121	124800	11200310	8690	8690	8690	8690	0
350	20241121	124700	11200310	8690	8690	8690	8690	0
351	20241121	124600	11200310	8690	8690	8690	8690	0
352	20241121	124500	11200310	8690	8690	8690	8690	1
353	20241121	124400	11191620	8700	8700	8700	8700	1
354	20241121	124300	11182920	8690	8690	8690	8690	1
355	20241121	124200	11174230	8690	8690	8690	8690	0
356	20241121	124100	11174230	8690	8690	8690	8690	0
357	20241121	124000	11174230	8690	8690	8690	8690	10
358	20241121	123900	11087330	8680	8680	8680	8680	10
359	20241121	123800	11000530	8680	8680	8680	8680	1
360	20241121	123700	10991850	8680	8680	8680	8680	8
361	20241121	123600	10922410	8670	8670	8670	8670	0
362	20241121	123500	10922410	8670	8670	8670	8670	1
363	20241121	123400	10913740	8680	8670	8680	8670	3
364	20241121	123300	10887720	8670	8670	8670	8670	1
365	20241121	123200	10879050	8670	8670	8670	8670	1
366	20241121	123100	10870380	8680	8680	8680	8680	0
367	20241121	123000	10870380	8680	8680	8680	8680	0
368	20241121	122900	10870380	8680	8680	8680	8680	1
369	20241121	122800	10861700	8670	8670	8670	8670	0
370	20241121	122700	10861700	8670	8670	8670	8670	0
371	20241121	122600	10861700	8670	8670	8670	8670	0
372	20241121	122500	10861700	8670	8670	8670	8670	0
373	20241121	122400	10861700	8670	8680	8680	8670	3
374	20241121	122300	10835680	8680	8680	8680	8680	1
375	20241121	122200	10827000	8680	8680	8680	8680	0
376	20241121	122100	10827000	8680	8680	8680	8680	0
377	20241121	122000	10827000	8680	8680	8680	8680	0
378	20241121	121900	10827000	8680	8680	8680	8680	2
379	20241121	121800	10809640	8680	8680	8680	8680	18
380	20241121	121700	10653400	8670	8670	8670	8670	0
381	20241121	121600	10653400	8670	8670	8670	8670	1
382	20241121	121500	10644730	8670	8670	8670	8670	0
383	20241121	121400	10644730	8670	8670	8670	8670	3
384	20241121	121300	10618720	8680	8680	8680	8680	1
385	20241121	121200	10610040	8670	8670	8670	8670	0
386	20241121	121100	10610040	8670	8670	8670	8670	0
387	20241121	121000	10610040	8670	8670	8670	8670	0
388	20241121	120900	10610040	8670	8670	8670	8670	10
389	20241121	120800	10523340	8670	8670	8670	8670	1
390	20241121	120700	10514670	8680	8670	8680	8670	70
391	20241121	120600	9907760	8670	8670	8670	8670	0
392	20241121	120500	9907760	8670	8670	8670	8670	1
393	20241121	120400	9899090	8670	8680	8680	8670	2
394	20241121	120300	9881740	8690	8690	8690	8690	1
395	20241121	120200	9873050	8680	8680	8680	8680	0
396	20241121	120100	9873050	8680	8680	8680	8680	2
397	20241121	120000	9855690	8680	8680	8680	8680	27
398	20241121	115900	9621330	8680	8680	8680	8680	0
399	20241121	115800	9621330	8680	8680	8680	8680	0
400	20241121	115700	9621330	8680	8680	8680	8680	1
401	20241121	115600	9612650	8670	8670	8670	8670	0
402	20241121	115500	9612650	8670	8670	8670	8670	1
403	20241121	115400	9603980	8670	8670	8670	8670	2
404	20241121	115300	9586640	8680	8680	8680	8680	2
405	20241121	115200	9569280	8680	8680	8680	8680	8
406	20241121	115100	9499840	8680	8680	8680	8680	1
407	20241121	115000	9491160	8670	8670	8670	8670	0
408	20241121	114900	9491160	8670	8670	8670	8670	19
409	20241121	114800	9326430	8670	8670	8670	8670	2
410	20241121	114700	9309090	8680	8680	8680	8680	0
411	20241121	114600	9309090	8680	8680	8680	8680	33
412	20241121	114500	9022650	8680	8680	8680	8680	0
413	20241121	114400	9022650	8680	8680	8680	8680	1
414	20241121	114300	9013970	8680	8680	8680	8680	1
415	20241121	114200	9005290	8690	8690	8690	8690	0
416	20241121	114100	9005290	8690	8690	8690	8690	1
417	20241121	114000	8996600	8690	8690	8690	8690	0
418	20241121	113900	8996600	8690	8690	8690	8690	1
419	20241121	113800	8987910	8680	8680	8680	8680	0
420	20241121	113700	8987910	8680	8680	8680	8680	0
421	20241121	113600	8987910	8680	8680	8680	8680	0
422	20241121	113500	8987910	8680	8680	8680	8680	1
423	20241121	113400	8979230	8680	8680	8680	8680	2
424	20241121	113300	8961870	8680	8680	8680	8680	2
425	20241121	113200	8944510	8740	8690	8740	8690	25
426	20241121	113100	8726710	8690	8690	8690	8690	0
427	20241121	113000	8726710	8690	8690	8690	8690	1
428	20241121	112900	8718020	8680	8680	8680	8680	10
429	20241121	112800	8631220	8680	8680	8680	8680	0
430	20241121	112700	8631220	8680	8680	8680	8680	0
431	20241121	112600	8631220	8680	8680	8680	8680	39
432	20241121	112500	8292700	8680	8690	8690	8680	2
433	20241121	112400	8275330	8680	8680	8680	8680	1
434	20241121	112300	8266650	8680	8680	8680	8680	1
435	20241121	112200	8257970	8690	8680	8690	8680	25
436	20241121	112100	8040770	8690	8690	8690	8690	0
437	20241121	112000	8040770	8690	8690	8690	8690	0
438	20241121	111900	8040770	8690	8680	8690	8680	23
439	20241121	111800	7841120	8680	8680	8680	8680	1
440	20241121	111700	7832440	8690	8690	8690	8690	0
441	20241121	111600	7832440	8690	8690	8690	8690	0
442	20241121	111500	7832440	8690	8690	8690	8690	0
443	20241121	111400	7832440	8690	8690	8690	8690	2
444	20241121	111300	7815060	8690	8690	8690	8690	0
445	20241121	111200	7815060	8690	8690	8690	8690	1
446	20241121	111100	7806370	8700	8700	8700	8700	0
447	20241121	111000	7806370	8700	8700	8700	8700	0
448	20241121	110900	7806370	8700	8700	8700	8700	0
449	20241121	110800	7806370	8700	8700	8700	8700	1
450	20241121	110700	7797670	8690	8690	8690	8690	0
451	20241121	110600	7797670	8690	8690	8690	8690	28
452	20241121	110500	7554350	8680	8680	8680	8680	1
453	20241121	110400	7545670	8680	8680	8680	8680	2
454	20241121	110300	7528310	8690	8680	8690	8680	3
455	20241121	110200	7502260	8680	8680	8680	8680	0
456	20241121	110100	7502260	8680	8680	8680	8680	0
457	20241121	110000	7502260	8680	8680	8680	8680	0
458	20241121	105900	7502260	8680	8680	8680	8680	1
459	20241121	105800	7493580	8690	8690	8690	8690	1
460	20241121	105700	7484890	8680	8680	8680	8680	0
461	20241121	105600	7484890	8680	8680	8680	8680	0
462	20241121	105500	7484890	8680	8680	8680	8680	0
463	20241121	105400	7484890	8680	8680	8680	8680	1
464	20241121	105300	7476210	8680	8680	8680	8680	1
465	20241121	105200	7467530	8690	8690	8690	8690	1
466	20241121	105100	7458840	8690	8690	8690	8690	0
467	20241121	105000	7458840	8690	8690	8690	8690	0
468	20241121	104900	7458840	8690	8690	8690	8690	10
469	20241121	104800	7371940	8680	8720	8720	8680	49
470	20241121	104700	6946530	8730	8730	8730	8730	1
471	20241121	104600	6937800	8730	8730	8730	8730	0
472	20241121	104500	6937800	8730	8730	8730	8730	1
473	20241121	104400	6929070	8700	8700	8700	8700	1
474	20241121	104300	6920370	8740	8740	8740	8710	14
475	20241121	104200	6798120	8740	8740	8740	8720	18
476	20241121	104100	6640920	8740	8700	8740	8700	259
477	20241121	104000	4387280	8730	8720	8740	8720	12
478	20241121	103900	4282500	8730	8690	8740	8690	18
479	20241121	103800	4125760	8680	8720	8740	8680	6
480	20241121	103700	4073420	8690	8690	8690	8690	0
481	20241121	103600	4073420	8690	8680	8690	8680	131
482	20241121	103500	2936140	8670	8670	8670	8670	1
483	20241121	103400	2927470	8670	8670	8670	8670	2
484	20241121	103300	2910130	8670	8670	8670	8670	1
485	20241121	103200	2901460	8680	8680	8680	8680	0
486	20241121	103100	2901460	8680	8680	8680	8680	1
487	20241121	103000	2892780	8670	8670	8670	8670	0
488	20241121	102900	2892780	8670	8670	8670	8670	10
489	20241121	102800	2806080	8670	8670	8670	8670	1
490	20241121	102700	2797410	8680	8680	8680	8680	0
491	20241121	102600	2797410	8680	8680	8680	8680	1
492	20241121	102500	2788730	8670	8670	8670	8670	0
493	20241121	102400	2788730	8670	8670	8670	8670	2
494	20241121	102300	2771390	8670	8670	8670	8670	2
495	20241121	102200	2754050	8680	8680	8680	8680	0
496	20241121	102100	2754050	8680	8680	8680	8680	0
497	20241121	102000	2754050	8680	8680	8680	8680	1
498	20241121	101900	2745370	8670	8670	8670	8670	10
499	20241121	101800	2658670	8670	8670	8670	8670	1
500	20241121	101700	2650000	8670	8670	8670	8670	0
501	20241121	101600	2650000	8670	8670	8670	8670	20
502	20241121	101500	2476600	8670	8680	8680	8670	2
503	20241121	101400	2459250	8670	8670	8670	8670	1
504	20241121	101300	2450580	8680	8680	8680	8680	0
505	20241121	101200	2450580	8680	8680	8680	8680	0
506	20241121	101100	2450580	8680	8680	8680	8680	0
507	20241121	101000	2450580	8680	8680	8680	8680	1
508	20241121	100900	2441900	8670	8670	8670	8670	10
509	20241121	100800	2355200	8670	8670	8670	8670	0
510	20241121	100700	2355200	8670	8670	8670	8670	0
511	20241121	100600	2355200	8670	8670	8670	8670	18
512	20241121	100500	2199140	8670	8670	8670	8670	1
513	20241121	100400	2190470	8680	8670	8680	8670	3
514	20241121	100300	2164450	8680	8670	8680	8670	2
515	20241121	100200	2147100	8680	8680	8680	8680	0
516	20241121	100100	2147100	8680	8680	8680	8680	0
517	20241121	100000	2147100	8680	8680	8680	8680	0
518	20241121	095900	2147100	8680	8670	8680	8670	11
519	20241121	095800	2051720	8670	8670	8670	8670	0
520	20241121	095700	2051720	8670	8670	8670	8670	0
521	20241121	095600	2051720	8670	8670	8670	8670	22
522	20241121	095500	1860980	8670	8670	8670	8670	0
523	20241121	095400	1860980	8670	8670	8670	8670	2
524	20241121	095300	1843640	8680	8670	8680	8670	3
525	20241121	095200	1817620	8680	8680	8680	8680	0
526	20241121	095100	1817620	8680	8680	8680	8680	0
527	20241121	095000	1817620	8680	8680	8680	8680	0
528	20241121	094900	1817620	8680	8680	8680	8680	0
529	20241121	094800	1817620	8680	8680	8680	8680	1
530	20241121	094700	1808940	8680	8680	8680	8680	0
531	20241121	094600	1808940	8680	8690	8690	8680	32
532	20241121	094500	1531160	8670	8670	8670	8670	0
533	20241121	094400	1531160	8670	8670	8670	8670	1
534	20241121	094300	1522490	8700	8710	8710	8700	12
535	20241121	094200	1418080	8700	8700	8700	8700	0
536	20241121	094100	1418080	8700	8700	8700	8700	0
537	20241121	094000	1418080	8700	8700	8700	8700	0
538	20241121	093900	1418080	8700	8700	8700	8700	20
539	20241121	093800	1244080	8700	8700	8700	8700	1
540	20241121	093700	1235380	8710	8710	8710	8710	0
541	20241121	093600	1235380	8710	8710	8710	8710	5
542	20241121	093500	1191830	8710	8710	8710	8710	1
543	20241121	093400	1183120	8710	8710	8710	8710	8
544	20241121	093300	1113440	8710	8710	8710	8710	1
545	20241121	093200	1104730	8720	8720	8720	8720	0
546	20241121	093100	1104730	8720	8720	8720	8720	0
547	20241121	093000	1104730	8720	8720	8720	8720	0
548	20241121	092900	1104730	8720	8720	8720	8720	0
549	20241121	092800	1104730	8720	8720	8720	8720	0
550	20241121	092700	1104730	8720	8720	8720	8720	0
551	20241121	092600	1104730	8720	8720	8720	8720	8
552	20241121	092500	1034970	8720	8720	8720	8720	1
553	20241121	092400	1026250	8720	8720	8720	8720	1
554	20241121	092300	1017530	8750	8750	8750	8750	5
555	20241121	092200	973780	8750	8750	8750	8750	1
556	20241121	092100	965030	8750	8750	8750	8750	0
557	20241121	092000	965030	8750	8750	8750	8750	0
558	20241121	091900	965030	8750	8750	8750	8750	18
559	20241121	091800	807530	8750	8750	8750	8750	1
560	20241121	091700	798780	8750	8750	8750	8750	0
561	20241121	091600	798780	8750	8750	8750	8750	0
562	20241121	091500	798780	8750	8750	8750	8750	0
563	20241121	091400	798780	8750	8750	8750	8750	2
564	20241121	091300	781280	8750	8780	8780	8750	62
565	20241121	091200	237550	8780	8780	8780	8780	0
566	20241121	091100	237550	8780	8780	8780	8780	0
567	20241121	091000	237550	8780	8780	8780	8780	5
568	20241121	090900	193650	8780	8770	8780	8770	11
569	20241121	090800	97170	8770	8770	8770	8770	0
570	20241121	090700	97170	8770	8770	8770	8770	0
571	20241121	090600	97170	8770	8770	8770	8770	0
572	20241121	090500	97170	8770	8770	8770	8770	0
573	20241121	090400	97170	8770	8770	8770	8770	1
574	20241121	090300	88400	8840	8840	8840	8840	0
575	20241121	090200	88400	8840	8840	8840	8840	0
576	20241121	090100	88400	8840	8840	8840	8840	0
577	20241121	090000	88400	8840	8840	8840	8840	10