KissMeData/004650/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184200	99017500	9220	9220	9220	9220	50
3	20241122	184100	99017500	9220	9220	9220	9220	0
4	20241122	184000	99017500	9220	9220	9220	9220	0
5	20241122	183900	99017500	9220	9220	9220	9220	0
6	20241122	183800	99017500	9220	9220	9220	9220	0
7	20241122	183700	99017500	9220	9220	9220	9220	0
8	20241122	183600	99017500	9220	9220	9220	9220	0
9	20241122	183500	99017500	9220	9220	9220	9220	0
10	20241122	183400	99017500	9220	9220	9220	9220	0
11	20241122	183300	99017500	9220	9220	9220	9220	0
12	20241122	183200	99017500	9220	9220	9220	9220	0
13	20241122	183100	99017500	9220	9220	9220	9220	0
14	20241122	183000	99017500	9220	9220	9220	9220	0
15	20241122	182900	99017500	9220	9220	9220	9220	0
16	20241122	182800	99017500	9220	9220	9220	9220	0
17	20241122	182700	99017500	9220	9220	9220	9220	0
18	20241122	182600	99017500	9220	9220	9220	9220	0
19	20241122	182500	99017500	9220	9220	9220	9220	0
20	20241122	182400	99017500	9220	9220	9220	9220	0
21	20241122	182300	99017500	9220	9220	9220	9220	0
22	20241122	182200	99017500	9220	9220	9220	9220	0
23	20241122	182100	99017500	9220	9220	9220	9220	0
24	20241122	182000	99017500	9220	9220	9220	9220	0
25	20241122	181900	99017500	9220	9220	9220	9220	0
26	20241122	181800	99017500	9220	9220	9220	9220	0
27	20241122	181700	99017500	9220	9220	9220	9220	0
28	20241122	181600	99017500	9220	9220	9220	9220	0
29	20241122	181500	99017500	9220	9220	9220	9220	0
30	20241122	181400	99017500	9220	9220	9220	9220	0
31	20241122	181300	99017500	9220	9220	9220	9220	0
32	20241122	181200	99017500	9220	9220	9220	9220	50
33	20241122	181100	99017500	9220	9220	9220	9220	0
34	20241122	181000	99017500	9220	9220	9220	9220	0
35	20241122	180900	99017500	9220	9220	9220	9220	0
36	20241122	180800	99017500	9220	9220	9220	9220	0
37	20241122	180700	99017500	9220	9220	9220	9220	0
38	20241122	180600	99017500	9220	9220	9220	9220	0
39	20241122	180500	99017500	9220	9220	9220	9220	0
40	20241122	180400	99017500	9220	9220	9220	9220	0
41	20241122	180300	99017500	9220	9220	9220	9220	0
42	20241122	180200	99017500	9220	9220	9220	9220	0
43	20241122	180100	99017500	9220	9220	9220	9220	0
44	20241122	180000	99017500	9220	9220	9220	9220	0
45	20241122	175900	99017500	9220	9220	9220	9220	0
46	20241122	175800	99017500	9220	9220	9220	9220	0
47	20241122	175700	99017500	9220	9220	9220	9220	0
48	20241122	175600	99017500	9220	9220	9220	9220	0
49	20241122	175500	99017500	9220	9220	9220	9220	0
50	20241122	175400	99017500	9220	9220	9220	9220	0
51	20241122	175300	99017500	9220	9220	9220	9220	0
52	20241122	175200	99017500	9220	9220	9220	9220	0
53	20241122	175100	99017500	9220	9220	9220	9220	0
54	20241122	175000	99017500	9220	9220	9220	9220	0
55	20241122	174900	99017500	9220	9220	9220	9220	0
56	20241122	174800	99017500	9220	9220	9220	9220	0
57	20241122	174700	99017500	9220	9220	9220	9220	0
58	20241122	174600	99017500	9220	9220	9220	9220	0
59	20241122	174500	99017500	9220	9220	9220	9220	0
60	20241122	174400	99017500	9220	9220	9220	9220	0
61	20241122	174300	99017500	9220	9220	9220	9220	0
62	20241122	174200	99017500	9220	9220	9220	9220	50
63	20241122	174100	99017500	9220	9220	9220	9220	0
64	20241122	174000	99017500	9220	9220	9220	9220	0
65	20241122	173900	99017500	9220	9220	9220	9220	0
66	20241122	173800	99017500	9220	9220	9220	9220	0
67	20241122	173700	99017500	9220	9220	9220	9220	0
68	20241122	173600	99017500	9220	9220	9220	9220	0
69	20241122	173500	99017500	9220	9220	9220	9220	0
70	20241122	173400	99017500	9220	9220	9220	9220	0
71	20241122	173300	99017500	9220	9220	9220	9220	0
72	20241122	173200	99017500	9220	9220	9220	9220	0
73	20241122	173100	99017500	9220	9220	9220	9220	0
74	20241122	173000	99017500	9220	9220	9220	9220	0
75	20241122	172900	99017500	9220	9220	9220	9220	0
76	20241122	172800	99017500	9220	9220	9220	9220	0
77	20241122	172700	99017500	9220	9220	9220	9220	0
78	20241122	172600	99017500	9220	9220	9220	9220	0
79	20241122	172500	99017500	9220	9220	9220	9220	0
80	20241122	172400	99017500	9220	9220	9220	9220	0
81	20241122	172300	99017500	9220	9220	9220	9220	0
82	20241122	172200	99017500	9220	9220	9220	9220	0
83	20241122	172100	99017500	9220	9220	9220	9220	0
84	20241122	172000	99017500	9220	9220	9220	9220	0
85	20241122	171900	99017500	9220	9220	9220	9220	0
86	20241122	171800	99017500	9220	9220	9220	9220	0
87	20241122	171700	99017500	9220	9220	9220	9220	0
88	20241122	171600	99017500	9220	9220	9220	9220	0
89	20241122	171500	99017500	9220	9220	9220	9220	0
90	20241122	171400	99017500	9220	9220	9220	9220	0
91	20241122	171300	99017500	9220	9220	9220	9220	0
92	20241122	171200	99017500	9220	9220	9220	9220	50
93	20241122	171100	99017500	9220	9220	9220	9220	0
94	20241122	171000	99017500	9220	9220	9220	9220	0
95	20241122	170900	99017500	9220	9220	9220	9220	0
96	20241122	170800	99017500	9220	9220	9220	9220	0
97	20241122	170700	99017500	9220	9220	9220	9220	0
98	20241122	170600	99017500	9220	9220	9220	9220	0
99	20241122	170500	99017500	9220	9220	9220	9220	0
100	20241122	170400	99017500	9220	9220	9220	9220	0
101	20241122	170300	99017500	9220	9220	9220	9220	0
102	20241122	170200	99017500	9220	9220	9220	9220	0
103	20241122	170100	99017500	9220	9220	9220	9220	0
104	20241122	170000	99017500	9220	9220	9220	9220	0
105	20241122	165900	99017500	9220	9220	9220	9220	0
106	20241122	165800	99017500	9220	9220	9220	9220	0
107	20241122	165700	99017500	9220	9220	9220	9220	0
108	20241122	165600	99017500	9220	9220	9220	9220	0
109	20241122	165500	99017500	9220	9220	9220	9220	0
110	20241122	165400	99017500	9220	9220	9220	9220	0
111	20241122	165300	99017500	9220	9220	9220	9220	0
112	20241122	165200	99017500	9220	9220	9220	9220	0
113	20241122	165100	99017500	9220	9220	9220	9220	0
114	20241122	165000	99017500	9220	9220	9220	9220	0
115	20241122	164900	99017500	9220	9220	9220	9220	0
116	20241122	164800	99017500	9220	9220	9220	9220	0
117	20241122	164700	99017500	9220	9220	9220	9220	0
118	20241122	164600	99017500	9220	9220	9220	9220	0
119	20241122	164500	99017500	9220	9220	9220	9220	0
120	20241122	164400	99017500	9220	9220	9220	9220	0
121	20241122	164300	99017500	9220	9220	9220	9220	0
122	20241122	164200	99017500	9220	9220	9220	9220	50
123	20241122	164100	99017500	9220	9220	9220	9220	0
124	20241122	164000	99017500	9220	9220	9220	9220	0
125	20241122	163900	99017500	9220	9220	9220	9220	0
126	20241122	163800	99017500	9220	9220	9220	9220	0
127	20241122	163700	99017500	9220	9220	9220	9220	0
128	20241122	163600	99017500	9220	9220	9220	9220	0
129	20241122	163500	99017500	9220	9220	9220	9220	0
130	20241122	163400	99017500	9220	9220	9220	9220	0
131	20241122	163300	99017500	9220	9220	9220	9220	0
132	20241122	163200	99017500	9220	9220	9220	9220	0
133	20241122	163100	99017500	9220	9220	9220	9220	0
134	20241122	163000	99017500	9220	9220	9220	9220	0
135	20241122	162900	99017500	9220	9220	9220	9220	0
136	20241122	162800	99017500	9220	9220	9220	9220	0
137	20241122	162700	99017500	9220	9220	9220	9220	0
138	20241122	162600	99017500	9220	9220	9220	9220	0
139	20241122	162500	99017500	9220	9220	9220	9220	0
140	20241122	162400	99017500	9220	9220	9220	9220	0
141	20241122	162300	99017500	9220	9220	9220	9220	0
142	20241122	162200	99017500	9220	9220	9220	9220	0
143	20241122	162100	99017500	9220	9220	9220	9220	0
144	20241122	162000	99017500	9220	9220	9220	9220	0
145	20241122	161900	99017500	9220	9220	9220	9220	0
146	20241122	161800	99017500	9220	9220	9220	9220	0
147	20241122	161700	99017500	9220	9220	9220	9220	0
148	20241122	161600	99017500	9220	9220	9220	9220	0
149	20241122	161500	99017500	9220	9220	9220	9220	0
150	20241122	161400	99017500	9220	9220	9220	9220	0
151	20241122	161300	99017500	9220	9220	9220	9220	0
152	20241122	161200	99017500	9220	9220	9220	9220	50
153	20241122	161100	99017500	9220	9220	9220	9220	0
154	20241122	161000	99017500	9220	9220	9220	9220	0
155	20241122	160900	99017500	9220	9220	9220	9220	0
156	20241122	160800	99017500	9220	9220	9220	9220	0
157	20241122	160700	99017500	9220	9220	9220	9220	0
158	20241122	160600	99017500	9220	9220	9220	9220	0
159	20241122	160500	99017500	9220	9220	9220	9220	0
160	20241122	160400	99017500	9220	9220	9220	9220	0
161	20241122	160300	99017500	9220	9220	9220	9220	0
162	20241122	160200	99017500	9220	9220	9220	9220	0
163	20241122	160100	99017500	9220	9220	9220	9220	0
164	20241122	160000	99017500	9220	9220	9220	9220	0
165	20241122	155900	99017500	9220	9220	9220	9220	0
166	20241122	155800	99017500	9220	9220	9220	9220	0
167	20241122	155700	99017500	9220	9220	9220	9220	0
168	20241122	155600	99017500	9220	9220	9220	9220	0
169	20241122	155500	99017500	9220	9220	9220	9220	0
170	20241122	155400	99017500	9220	9220	9220	9220	0
171	20241122	155300	99017500	9220	9220	9220	9220	0
172	20241122	155200	99017500	9220	9220	9220	9220	0
173	20241122	155100	99017500	9220	9220	9220	9220	0
174	20241122	155000	99017500	9220	9220	9220	9220	0
175	20241122	154900	99017500	9220	9220	9220	9220	0
176	20241122	154800	99017500	9220	9220	9220	9220	0
177	20241122	154700	99017500	9220	9220	9220	9220	0
178	20241122	154600	99017500	9220	9220	9220	9220	0
179	20241122	154500	99017500	9220	9220	9220	9220	0
180	20241122	154400	99017500	9220	9220	9220	9220	0
181	20241122	154300	99017500	9220	9220	9220	9220	0
182	20241122	154200	99017500	9220	9220	9220	9220	50
183	20241122	154100	99017500	9220	9220	9220	9220	0
184	20241122	154000	99017500	9220	9220	9220	9220	0
185	20241122	153900	99017500	9220	9220	9220	9220	0
186	20241122	153800	99017500	9220	9220	9220	9220	0
187	20241122	153700	99017500	9220	9220	9220	9220	0
188	20241122	153600	99017500	9220	9220	9220	9220	0
189	20241122	153500	99017500	9220	9220	9220	9220	0
190	20241122	153400	99017500	9220	9220	9220	9220	0
191	20241122	153300	99017500	9220	9220	9220	9220	0
192	20241122	153200	99017500	9220	9220	9220	9220	0
193	20241122	153100	99017500	9220	9220	9220	9220	0
194	20241122	153000	99017500	9220	9220	9220	9220	50
195	20241122	152900	98556500	9220	9220	9220	9220	0
196	20241122	152800	98556500	9220	9220	9220	9220	0
197	20241122	152700	98556500	9220	9220	9220	9220	0
198	20241122	152600	98556500	9220	9220	9220	9220	0
199	20241122	152500	98556500	9220	9220	9220	9220	0
200	20241122	152400	98556500	9220	9220	9220	9220	0
201	20241122	152300	98556500	9220	9220	9220	9220	0
202	20241122	152200	98556500	9220	9220	9220	9220	0
203	20241122	152100	98556500	9220	9220	9220	9220	0
204	20241122	152000	98556500	9220	9220	9220	9220	0
205	20241122	151900	98556500	9220	9220	9220	9220	0
206	20241122	151800	98556500	9220	9220	9220	9220	0
207	20241122	151700	98556500	9220	9220	9220	9220	0
208	20241122	151600	98556500	9220	9220	9220	9220	0
209	20241122	151500	98556500	9220	9220	9220	9220	0
210	20241122	151400	98556500	9220	9220	9220	9220	0
211	20241122	151300	98556500	9220	9220	9220	9220	0
212	20241122	151200	98556500	9220	9220	9220	9220	0
213	20241122	151100	98556500	9220	9220	9220	9220	0
214	20241122	151000	98556500	9220	9220	9220	9220	0
215	20241122	150900	98556500	9220	9220	9220	9220	0
216	20241122	150800	98556500	9220	9220	9220	9220	0
217	20241122	150700	98556500	9220	9220	9220	9220	0
218	20241122	150600	98556500	9220	9220	9220	9220	0
219	20241122	150500	98556500	9220	9220	9220	9220	14
220	20241122	150400	98427420	9190	9220	9220	9190	118
221	20241122	150300	97342760	9190	9190	9190	9190	70
222	20241122	150200	96699460	9220	9220	9220	9220	0
223	20241122	150100	96699460	9220	9220	9220	9220	0
224	20241122	150000	96699460	9220	9220	9220	9220	0
225	20241122	145900	96699460	9220	9220	9220	9220	0
226	20241122	145800	96699460	9220	9220	9220	9220	0
227	20241122	145700	96699460	9220	9220	9220	9220	0
228	20241122	145600	96699460	9220	9220	9220	9220	0
229	20241122	145500	96699460	9220	9220	9220	9220	0
230	20241122	145400	96699460	9220	9220	9220	9220	0
231	20241122	145300	96699460	9220	9220	9220	9220	1
232	20241122	145200	96690240	9190	9190	9190	9190	0
233	20241122	145100	96690240	9190	9190	9190	9190	0
234	20241122	145000	96690240	9190	9210	9210	9190	382
235	20241122	144900	93178230	9220	9220	9220	9220	0
236	20241122	144800	93178230	9220	9220	9220	9220	10
237	20241122	144700	93086030	9220	9220	9220	9220	10
238	20241122	144600	92993830	9220	9220	9220	9220	50
239	20241122	144500	92532830	9230	9230	9230	9230	0
240	20241122	144400	92532830	9230	9230	9230	9230	0
241	20241122	144300	92532830	9230	9230	9230	9230	0
242	20241122	144200	92532830	9230	9230	9230	9230	0
243	20241122	144100	92532830	9230	9230	9230	9230	0
244	20241122	144000	92532830	9230	9230	9230	9230	0
245	20241122	143900	92532830	9230	9230	9230	9230	0
246	20241122	143800	92532830	9230	9230	9230	9230	0
247	20241122	143700	92532830	9230	9230	9230	9230	0
248	20241122	143600	92532830	9230	9230	9230	9230	0
249	20241122	143500	92532830	9230	9230	9230	9230	1
250	20241122	143400	92523600	9210	9210	9210	9210	0
251	20241122	143300	92523600	9210	9210	9210	9210	0
252	20241122	143200	92523600	9210	9210	9210	9210	0
253	20241122	143100	92523600	9210	9210	9210	9210	1
254	20241122	143000	92514390	9230	9230	9230	9230	0
255	20241122	142900	92514390	9230	9230	9230	9230	0
256	20241122	142800	92514390	9230	9230	9230	9230	0
257	20241122	142700	92514390	9230	9230	9230	9230	0
258	20241122	142600	92514390	9230	9230	9230	9230	0
259	20241122	142500	92514390	9230	9230	9230	9230	0
260	20241122	142400	92514390	9230	9230	9230	9230	0
261	20241122	142300	92514390	9230	9220	9230	9220	1100
262	20241122	142200	82367330	9230	9230	9230	9230	0
263	20241122	142100	82367330	9230	9230	9230	9230	0
264	20241122	142000	82367330	9230	9230	9230	9230	0
265	20241122	141900	82367330	9230	9230	9230	9230	0
266	20241122	141800	82367330	9230	9230	9230	9230	0
267	20241122	141700	82367330	9230	9230	9230	9230	0
268	20241122	141600	82367330	9230	9230	9230	9230	0
269	20241122	141500	82367330	9230	9230	9230	9230	0
270	20241122	141400	82367330	9230	9230	9230	9230	0
271	20241122	141300	82367330	9230	9230	9230	9230	0
272	20241122	141200	82367330	9230	9230	9230	9230	0
273	20241122	141100	82367330	9230	9230	9230	9230	0
274	20241122	141000	82367330	9230	9230	9230	9230	0
275	20241122	140900	82367330	9230	9230	9230	9230	0
276	20241122	140800	82367330	9230	9230	9230	9230	0
277	20241122	140700	82367330	9230	9230	9230	9230	0
278	20241122	140600	82367330	9230	9230	9230	9230	0
279	20241122	140500	82367330	9230	9230	9230	9230	0
280	20241122	140400	82367330	9230	9230	9230	9230	0
281	20241122	140300	82367330	9230	9230	9230	9230	0
282	20241122	140200	82367330	9230	9230	9230	9230	50
283	20241122	140100	81905830	9230	9230	9230	9230	0
284	20241122	140000	81905830	9230	9230	9230	9230	0
285	20241122	135900	81905830	9230	9230	9230	9230	0
286	20241122	135800	81905830	9230	9230	9230	9230	0
287	20241122	135700	81905830	9230	9230	9230	9230	0
288	20241122	135600	81905830	9230	9230	9230	9230	0
289	20241122	135500	81905830	9230	9230	9230	9230	0
290	20241122	135400	81905830	9230	9230	9230	9230	0
291	20241122	135300	81905830	9230	9230	9230	9230	0
292	20241122	135200	81905830	9230	9230	9230	9230	0
293	20241122	135100	81905830	9230	9230	9230	9230	0
294	20241122	135000	81905830	9230	9220	9230	9220	501
295	20241122	134900	77286600	9190	9210	9210	9190	2000
296	20241122	134800	58896930	9240	9240	9240	9240	0
297	20241122	134700	58896930	9240	9240	9240	9240	0
298	20241122	134600	58896930	9240	9240	9240	9240	0
299	20241122	134500	58896930	9240	9240	9240	9240	0
300	20241122	134400	58896930	9240	9240	9240	9240	0
301	20241122	134300	58896930	9240	9240	9240	9240	0
302	20241122	134200	58896930	9240	9240	9240	9240	0
303	20241122	134100	58896930	9240	9240	9240	9240	1
304	20241122	134000	58887690	9210	9210	9210	9210	0
305	20241122	133900	58887690	9210	9210	9210	9210	72
306	20241122	133800	58224570	9210	9220	9220	9210	928
307	20241122	133700	49675570	9250	9250	9250	9250	0
308	20241122	133600	49675570	9250	9250	9250	9250	0
309	20241122	133500	49675570	9250	9250	9250	9250	0
310	20241122	133400	49675570	9250	9250	9250	9250	0
311	20241122	133300	49675570	9250	9250	9250	9250	0
312	20241122	133200	49675570	9250	9250	9250	9250	0
313	20241122	133100	49675570	9250	9250	9250	9250	0
314	20241122	133000	49675570	9250	9250	9250	9250	0
315	20241122	132900	49675570	9250	9250	9250	9250	150
316	20241122	132800	48288070	9260	9260	9260	9260	0
317	20241122	132700	48288070	9260	9250	9260	9250	41
318	20241122	132600	47908810	9260	9260	9260	9260	0
319	20241122	132500	47908810	9260	9260	9260	9260	2
320	20241122	132400	47890290	9260	9260	9260	9260	1
321	20241122	132300	47881030	9250	9250	9250	9250	0
322	20241122	132200	47881030	9250	9250	9250	9250	110
323	20241122	132100	46863530	9250	9250	9250	9250	0
324	20241122	132000	46863530	9250	9250	9250	9250	0
325	20241122	131900	46863530	9250	9250	9250	9250	0
326	20241122	131800	46863530	9250	9250	9250	9250	0
327	20241122	131700	46863530	9250	9250	9250	9250	0
328	20241122	131600	46863530	9250	9250	9250	9250	0
329	20241122	131500	46863530	9250	9250	9250	9250	0
330	20241122	131400	46863530	9250	9250	9250	9250	0
331	20241122	131300	46863530	9250	9250	9250	9250	0
332	20241122	131200	46863530	9250	9250	9250	9250	0
333	20241122	131100	46863530	9250	9250	9250	9250	0
334	20241122	131000	46863530	9250	9250	9250	9250	0
335	20241122	130900	46863530	9250	9250	9250	9250	0
336	20241122	130800	46863530	9250	9250	9250	9250	0
337	20241122	130700	46863530	9250	9250	9250	9250	0
338	20241122	130600	46863530	9250	9250	9250	9250	3
339	20241122	130500	46835780	9250	9250	9250	9250	0
340	20241122	130400	46835780	9250	9250	9250	9250	0
341	20241122	130300	46835780	9250	9250	9250	9250	0
342	20241122	130200	46835780	9250	9250	9250	9250	0
343	20241122	130100	46835780	9250	9250	9250	9250	6
344	20241122	130000	46780280	9210	9210	9210	9210	0
345	20241122	125900	46780280	9210	9210	9210	9210	0
346	20241122	125800	46780280	9210	9210	9210	9210	0
347	20241122	125700	46780280	9210	9220	9220	9210	118
348	20241122	125600	45693030	9240	9240	9240	9240	0
349	20241122	125500	45693030	9240	9240	9240	9240	153
350	20241122	125400	44279310	9240	9240	9240	9240	0
351	20241122	125300	44279310	9240	9240	9240	9240	0
352	20241122	125200	44279310	9240	9240	9240	9240	0
353	20241122	125100	44279310	9240	9240	9240	9240	0
354	20241122	125000	44279310	9240	9240	9240	9240	0
355	20241122	124900	44279310	9240	9240	9240	9240	0
356	20241122	124800	44279310	9240	9240	9240	9240	0
357	20241122	124700	44279310	9240	9240	9240	9240	0
358	20241122	124600	44279310	9240	9240	9240	9240	0
359	20241122	124500	44279310	9240	9240	9240	9240	0
360	20241122	124400	44279310	9240	9240	9240	9240	0
361	20241122	124300	44279310	9240	9240	9240	9240	0
362	20241122	124200	44279310	9240	9240	9240	9240	0
363	20241122	124100	44279310	9240	9240	9240	9240	0
364	20241122	124000	44279310	9240	9240	9240	9240	0
365	20241122	123900	44279310	9240	9240	9240	9240	0
366	20241122	123800	44279310	9240	9240	9240	9240	0
367	20241122	123700	44279310	9240	9240	9240	9240	0
368	20241122	123600	44279310	9240	9240	9240	9240	0
369	20241122	123500	44279310	9240	9240	9240	9240	0
370	20241122	123400	44279310	9240	9240	9240	9240	0
371	20241122	123300	44279310	9240	9240	9240	9240	0
372	20241122	123200	44279310	9240	9240	9240	9240	0
373	20241122	123100	44279310	9240	9240	9240	9240	0
374	20241122	123000	44279310	9240	9240	9240	9240	0
375	20241122	122900	44279310	9240	9240	9240	9240	0
376	20241122	122800	44279310	9240	9240	9240	9240	0
377	20241122	122700	44279310	9240	9240	9240	9240	0
378	20241122	122600	44279310	9240	9240	9240	9240	0
379	20241122	122500	44279310	9240	9240	9240	9240	0
380	20241122	122400	44279310	9240	9240	9240	9240	0
381	20241122	122300	44279310	9240	9240	9240	9240	0
382	20241122	122200	44279310	9240	9240	9240	9240	0
383	20241122	122100	44279310	9240	9240	9240	9240	0
384	20241122	122000	44279310	9240	9240	9240	9240	0
385	20241122	121900	44279310	9240	9240	9240	9240	0
386	20241122	121800	44279310	9240	9240	9240	9240	0
387	20241122	121700	44279310	9240	9240	9240	9240	0
388	20241122	121600	44279310	9240	9240	9240	9240	0
389	20241122	121500	44279310	9240	9240	9240	9240	0
390	20241122	121400	44279310	9240	9240	9240	9240	0
391	20241122	121300	44279310	9240	9240	9240	9240	0
392	20241122	121200	44279310	9240	9240	9240	9240	0
393	20241122	121100	44279310	9240	9240	9240	9240	0
394	20241122	121000	44279310	9240	9240	9240	9240	4
395	20241122	120900	44242350	9240	9240	9240	9240	2
396	20241122	120800	44223870	9210	9210	9210	9210	0
397	20241122	120700	44223870	9210	9210	9210	9210	0
398	20241122	120600	44223870	9210	9210	9210	9210	0
399	20241122	120500	44223870	9210	9210	9210	9210	15
400	20241122	120400	44085720	9240	9240	9240	9240	0
401	20241122	120300	44085720	9240	9240	9240	9240	0
402	20241122	120200	44085720	9240	9240	9240	9240	0
403	20241122	120100	44085720	9240	9240	9240	9240	0
404	20241122	120000	44085720	9240	9240	9240	9240	0
405	20241122	115900	44085720	9240	9240	9240	9240	0
406	20241122	115800	44085720	9240	9240	9240	9240	0
407	20241122	115700	44085720	9240	9240	9240	9240	0
408	20241122	115600	44085720	9240	9230	9240	9230	1500
409	20241122	115500	30229300	9230	9210	9230	9210	2
410	20241122	115400	30210860	9230	9230	9230	9230	0
411	20241122	115300	30210860	9230	9230	9230	9230	0
412	20241122	115200	30210860	9230	9230	9230	9230	0
413	20241122	115100	30210860	9230	9230	9230	9230	0
414	20241122	115000	30210860	9230	9230	9230	9230	0
415	20241122	114900	30210860	9230	9230	9230	9230	0
416	20241122	114800	30210860	9230	9230	9230	9230	0
417	20241122	114700	30210860	9230	9230	9230	9230	0
418	20241122	114600	30210860	9230	9230	9230	9230	0
419	20241122	114500	30210860	9230	9230	9230	9230	0
420	20241122	114400	30210860	9230	9230	9230	9230	0
421	20241122	114300	30210860	9230	9230	9230	9230	0
422	20241122	114200	30210860	9230	9230	9230	9230	0
423	20241122	114100	30210860	9230	9230	9230	9230	0
424	20241122	114000	30210860	9230	9230	9230	9230	0
425	20241122	113900	30210860	9230	9230	9230	9230	0
426	20241122	113800	30210860	9230	9230	9230	9230	0
427	20241122	113700	30210860	9230	9230	9230	9230	0
428	20241122	113600	30210860	9230	9230	9230	9230	0
429	20241122	113500	30210860	9230	9230	9230	9230	0
430	20241122	113400	30210860	9230	9230	9230	9230	0
431	20241122	113300	30210860	9230	9230	9230	9230	0
432	20241122	113200	30210860	9230	9230	9230	9230	0
433	20241122	113100	30210860	9230	9230	9230	9230	0
434	20241122	113000	30210860	9230	9230	9230	9230	0
435	20241122	112900	30210860	9230	9230	9230	9230	2
436	20241122	112800	30192400	9210	9210	9210	9210	864
437	20241122	112700	22234960	9210	9210	9210	9210	4
438	20241122	112600	22198120	9230	9230	9230	9230	0
439	20241122	112500	22198120	9230	9230	9230	9230	0
440	20241122	112400	22198120	9230	9230	9230	9230	0
441	20241122	112300	22198120	9230	9230	9230	9230	0
442	20241122	112200	22198120	9230	9230	9230	9230	0
443	20241122	112100	22198120	9230	9230	9230	9230	0
444	20241122	112000	22198120	9230	9230	9230	9230	0
445	20241122	111900	22198120	9230	9230	9230	9230	0
446	20241122	111800	22198120	9230	9230	9230	9230	0
447	20241122	111700	22198120	9230	9230	9230	9230	0
448	20241122	111600	22198120	9230	9230	9230	9230	1
449	20241122	111500	22188890	9230	9230	9230	9230	0
450	20241122	111400	22188890	9230	9230	9230	9230	0
451	20241122	111300	22188890	9230	9230	9230	9230	0
452	20241122	111200	22188890	9230	9230	9230	9230	0
453	20241122	111100	22188890	9230	9230	9230	9230	0
454	20241122	111000	22188890	9230	9230	9230	9230	0
455	20241122	110900	22188890	9230	9230	9230	9230	0
456	20241122	110800	22188890	9230	9230	9230	9230	0
457	20241122	110700	22188890	9230	9230	9230	9230	41
458	20241122	110600	21810460	9210	9210	9210	9210	0
459	20241122	110500	21810460	9210	9210	9210	9210	0
460	20241122	110400	21810460	9210	9210	9210	9210	0
461	20241122	110300	21810460	9210	9210	9210	9210	0
462	20241122	110200	21810460	9210	9210	9210	9210	500
463	20241122	110100	17205460	9210	9210	9210	9210	0
464	20241122	110000	17205460	9210	9210	9210	9210	0
465	20241122	105900	17205460	9210	9210	9210	9210	0
466	20241122	105800	17205460	9210	9210	9210	9210	0
467	20241122	105700	17205460	9210	9210	9210	9210	0
468	20241122	105600	17205460	9210	9210	9210	9210	0
469	20241122	105500	17205460	9210	9210	9210	9210	1
470	20241122	105400	17196250	9210	9210	9210	9210	0
471	20241122	105300	17196250	9210	9210	9210	9210	0
472	20241122	105200	17196250	9210	9210	9210	9210	38
473	20241122	105100	16846270	9230	9230	9230	9230	0
474	20241122	105000	16846270	9230	9230	9230	9230	16
475	20241122	104900	16698590	9230	9230	9230	9230	20
476	20241122	104800	16513990	9230	9230	9230	9230	0
477	20241122	104700	16513990	9230	9230	9230	9230	11
478	20241122	104600	16412460	9210	9210	9210	9210	0
479	20241122	104500	16412460	9210	9210	9210	9210	0
480	20241122	104400	16412460	9210	9210	9210	9210	0
481	20241122	104300	16412460	9210	9210	9210	9210	0
482	20241122	104200	16412460	9210	9210	9210	9210	5
483	20241122	104100	16366410	9210	9210	9210	9210	0
484	20241122	104000	16366410	9210	9210	9210	9210	0
485	20241122	103900	16366410	9210	9220	9220	9210	524
486	20241122	103800	11539380	9220	9220	9220	9220	0
487	20241122	103700	11539380	9220	9220	9220	9220	0
488	20241122	103600	11539380	9220	9220	9220	9220	1
489	20241122	103500	11530160	9240	9240	9240	9240	0
490	20241122	103400	11530160	9240	9240	9240	9240	0
491	20241122	103300	11530160	9240	9240	9240	9240	3
492	20241122	103200	11502440	9220	9220	9220	9220	0
493	20241122	103100	11502440	9220	9220	9220	9220	1
494	20241122	103000	11493220	9210	9210	9210	9210	1
495	20241122	102900	11484010	9240	9240	9240	9240	0
496	20241122	102800	11484010	9240	9240	9240	9240	0
497	20241122	102700	11484010	9240	9240	9240	9240	0
498	20241122	102600	11484010	9240	9240	9240	9240	0
499	20241122	102500	11484010	9240	9230	9240	9230	8
500	20241122	102400	11410160	9230	9210	9230	9210	2
501	20241122	102300	11391720	9230	9230	9230	9230	0
502	20241122	102200	11391720	9230	9230	9230	9230	0
503	20241122	102100	11391720	9230	9230	9230	9230	0
504	20241122	102000	11391720	9230	9230	9230	9230	0
505	20241122	101900	11391720	9230	9230	9230	9230	1
506	20241122	101800	11382490	9210	9210	9210	9210	1
507	20241122	101700	11373280	9210	9210	9210	9210	0
508	20241122	101600	11373280	9210	9210	9210	9210	0
509	20241122	101500	11373280	9210	9210	9210	9210	0
510	20241122	101400	11373280	9210	9210	9210	9210	0
511	20241122	101300	11373280	9210	9210	9210	9210	0
512	20241122	101200	11373280	9210	9210	9210	9210	55
513	20241122	101100	10866730	9230	9220	9230	9220	10
514	20241122	101000	10774520	9210	9210	9210	9210	0
515	20241122	100900	10774520	9210	9210	9210	9210	0
516	20241122	100800	10774520	9210	9210	9210	9210	0
517	20241122	100700	10774520	9210	9210	9210	9210	0
518	20241122	100600	10774520	9210	9210	9210	9210	1
519	20241122	100500	10765310	9220	9220	9220	9220	1
520	20241122	100400	10756090	9220	9220	9220	9220	1
521	20241122	100300	10746870	9210	9210	9210	9210	0
522	20241122	100200	10746870	9210	9210	9210	9210	986
523	20241122	100100	1665810	9200	9200	9200	9200	0
524	20241122	100000	1665810	9200	9200	9200	9200	1
525	20241122	095900	1656610	9200	9200	9200	9200	0
526	20241122	095800	1656610	9200	9200	9200	9200	46
527	20241122	095700	1233410	9200	9200	9200	9200	0
528	20241122	095600	1233410	9200	9200	9200	9200	0
529	20241122	095500	1233410	9200	9200	9200	9200	0
530	20241122	095400	1233410	9200	9200	9200	9200	0
531	20241122	095300	1233410	9200	9200	9200	9200	0
532	20241122	095200	1233410	9200	9200	9200	9200	8
533	20241122	095100	1159810	9200	9200	9200	9200	0
534	20241122	095000	1159810	9200	9200	9200	9200	0
535	20241122	094900	1159810	9200	9200	9200	9200	0
536	20241122	094800	1159810	9200	9200	9200	9200	0
537	20241122	094700	1159810	9200	9200	9200	9200	0
538	20241122	094600	1159810	9200	9200	9200	9200	0
539	20241122	094500	1159810	9200	9200	9200	9200	0
540	20241122	094400	1159810	9200	9200	9200	9200	0
541	20241122	094300	1159810	9200	9200	9200	9200	1
542	20241122	094200	1150610	9190	9190	9190	9190	5
543	20241122	094100	1104660	9210	9210	9210	9210	0
544	20241122	094000	1104660	9210	9210	9210	9210	0
545	20241122	093900	1104660	9210	9210	9210	9210	0
546	20241122	093800	1104660	9210	9210	9210	9210	0
547	20241122	093700	1104660	9210	9210	9210	9210	0
548	20241122	093600	1104660	9210	9210	9210	9210	0
549	20241122	093500	1104660	9210	9210	9210	9210	54
550	20241122	093400	607320	9210	9210	9210	9210	0
551	20241122	093300	607320	9210	9210	9210	9210	0
552	20241122	093200	607320	9210	9210	9210	9210	0
553	20241122	093100	607320	9210	9210	9210	9210	0
554	20241122	093000	607320	9210	9210	9210	9210	0
555	20241122	092900	607320	9210	9210	9210	9210	2
556	20241122	092800	588900	9180	9180	9180	9180	1
557	20241122	092700	579720	9210	9210	9210	9210	0
558	20241122	092600	579720	9210	9210	9210	9210	0
559	20241122	092500	579720	9210	9210	9210	9210	0
560	20241122	092400	579720	9210	9210	9210	9210	0
561	20241122	092300	579720	9210	9210	9210	9210	0
562	20241122	092200	579720	9210	9210	9210	9210	0
563	20241122	092100	579720	9210	9210	9210	9210	0
564	20241122	092000	579720	9210	9210	9210	9210	0
565	20241122	091900	579720	9210	9210	9210	9210	10
566	20241122	091800	487620	9210	9210	9210	9210	0
567	20241122	091700	487620	9210	9210	9210	9210	0
568	20241122	091600	487620	9210	9210	9210	9210	0
569	20241122	091500	487620	9210	9210	9210	9210	0
570	20241122	091400	487620	9210	9210	9210	9210	0
571	20241122	091300	487620	9210	9210	9210	9210	0
572	20241122	091200	487620	9210	9210	9210	9210	0
573	20241122	091100	487620	9210	9200	9210	9200	50
574	20241122	091000	27600	9200	9200	9200	9200	0
575	20241122	090900	27600	9200	9200	9200	9200	0
576	20241122	090800	27600	9200	9200	9200	9200	0
577	20241122	090700	27600	9200	9200	9200	9200	0
578	20241122	090600	27600	9200	9200	9200	9200	0
579	20241122	090500	27600	9200	9200	9200	9200	0
580	20241122	090400	27600	9200	9200	9200	9200	0
581	20241122	090300	27600	9200	9200	9200	9200	0
582	20241122	090200	27600	9200	9200	9200	9200	0
583	20241122	090100	27600	9200	9200	9200	9200	0
584	20241122	090000	27600	9200	9200	9200	9200	3