KissMeData/001560/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183400	7991660	8640	8640	8640	8640	57
3	20241122	183300	7991660	8640	8640	8640	8640	0
4	20241122	183200	7991660	8640	8640	8640	8640	0
5	20241122	183100	7991660	8640	8640	8640	8640	0
6	20241122	183000	7991660	8640	8640	8640	8640	0
7	20241122	182900	7991660	8640	8640	8640	8640	0
8	20241122	182800	7991660	8640	8640	8640	8640	0
9	20241122	182700	7991660	8640	8640	8640	8640	0
10	20241122	182600	7991660	8640	8640	8640	8640	0
11	20241122	182500	7991660	8640	8640	8640	8640	0
12	20241122	182400	7991660	8640	8640	8640	8640	0
13	20241122	182300	7991660	8640	8640	8640	8640	0
14	20241122	182200	7991660	8640	8640	8640	8640	0
15	20241122	182100	7991660	8640	8640	8640	8640	0
16	20241122	182000	7991660	8640	8640	8640	8640	0
17	20241122	181900	7991660	8640	8640	8640	8640	0
18	20241122	181800	7991660	8640	8640	8640	8640	0
19	20241122	181700	7991660	8640	8640	8640	8640	0
20	20241122	181600	7991660	8640	8640	8640	8640	0
21	20241122	181500	7991660	8640	8640	8640	8640	0
22	20241122	181400	7991660	8640	8640	8640	8640	0
23	20241122	181300	7991660	8640	8640	8640	8640	0
24	20241122	181200	7991660	8640	8640	8640	8640	0
25	20241122	181100	7991660	8640	8640	8640	8640	0
26	20241122	181000	7991660	8640	8640	8640	8640	0
27	20241122	180900	7991660	8640	8640	8640	8640	0
28	20241122	180800	7991660	8640	8640	8640	8640	0
29	20241122	180700	7991660	8640	8640	8640	8640	0
30	20241122	180600	7991660	8640	8640	8640	8640	0
31	20241122	180500	7991660	8640	8640	8640	8640	0
32	20241122	180400	7991660	8640	8640	8640	8640	57
33	20241122	180300	7991660	8640	8640	8640	8640	0
34	20241122	180200	7991660	8640	8640	8640	8640	0
35	20241122	180100	7991660	8640	8640	8640	8640	0
36	20241122	180000	7991660	8640	8640	8640	8640	0
37	20241122	175900	7991660	8640	8640	8640	8640	0
38	20241122	175800	7991660	8640	8640	8640	8640	0
39	20241122	175700	7991660	8640	8640	8640	8640	0
40	20241122	175600	7991660	8640	8640	8640	8640	0
41	20241122	175500	7991660	8640	8640	8640	8640	0
42	20241122	175400	7991660	8640	8640	8640	8640	0
43	20241122	175300	7991660	8640	8640	8640	8640	0
44	20241122	175200	7991660	8640	8640	8640	8640	0
45	20241122	175100	7991660	8640	8640	8640	8640	0
46	20241122	175000	7991660	8640	8640	8640	8640	0
47	20241122	174900	7991660	8640	8640	8640	8640	0
48	20241122	174800	7991660	8640	8640	8640	8640	0
49	20241122	174700	7991660	8640	8640	8640	8640	0
50	20241122	174600	7991660	8640	8640	8640	8640	0
51	20241122	174500	7991660	8640	8640	8640	8640	0
52	20241122	174400	7991660	8640	8640	8640	8640	0
53	20241122	174300	7991660	8640	8640	8640	8640	0
54	20241122	174200	7991660	8640	8640	8640	8640	0
55	20241122	174100	7991660	8640	8640	8640	8640	0
56	20241122	174000	7991660	8640	8640	8640	8640	0
57	20241122	173900	7991660	8640	8640	8640	8640	0
58	20241122	173800	7991660	8640	8640	8640	8640	0
59	20241122	173700	7991660	8640	8640	8640	8640	0
60	20241122	173600	7991660	8640	8640	8640	8640	0
61	20241122	173500	7991660	8640	8640	8640	8640	0
62	20241122	173400	7991660	8640	8640	8640	8640	57
63	20241122	173300	7991660	8640	8640	8640	8640	0
64	20241122	173200	7991660	8640	8640	8640	8640	0
65	20241122	173100	7991660	8640	8640	8640	8640	0
66	20241122	173000	7991660	8640	8640	8640	8640	0
67	20241122	172900	7991660	8640	8640	8640	8640	0
68	20241122	172800	7991660	8640	8640	8640	8640	0
69	20241122	172700	7991660	8640	8640	8640	8640	0
70	20241122	172600	7991660	8640	8640	8640	8640	0
71	20241122	172500	7991660	8640	8640	8640	8640	0
72	20241122	172400	7991660	8640	8640	8640	8640	0
73	20241122	172300	7991660	8640	8640	8640	8640	0
74	20241122	172200	7991660	8640	8640	8640	8640	0
75	20241122	172100	7991660	8640	8640	8640	8640	0
76	20241122	172000	7991660	8640	8640	8640	8640	0
77	20241122	171900	7991660	8640	8640	8640	8640	0
78	20241122	171800	7991660	8640	8640	8640	8640	0
79	20241122	171700	7991660	8640	8640	8640	8640	0
80	20241122	171600	7991660	8640	8640	8640	8640	0
81	20241122	171500	7991660	8640	8640	8640	8640	0
82	20241122	171400	7991660	8640	8640	8640	8640	0
83	20241122	171300	7991660	8640	8640	8640	8640	0
84	20241122	171200	7991660	8640	8640	8640	8640	0
85	20241122	171100	7991660	8640	8640	8640	8640	0
86	20241122	171000	7991660	8640	8640	8640	8640	0
87	20241122	170900	7991660	8640	8640	8640	8640	0
88	20241122	170800	7991660	8640	8640	8640	8640	0
89	20241122	170700	7991660	8640	8640	8640	8640	0
90	20241122	170600	7991660	8640	8640	8640	8640	0
91	20241122	170500	7991660	8640	8640	8640	8640	0
92	20241122	170400	7991660	8640	8640	8640	8640	57
93	20241122	170300	7991660	8640	8640	8640	8640	0
94	20241122	170200	7991660	8640	8640	8640	8640	0
95	20241122	170100	7991660	8640	8640	8640	8640	0
96	20241122	170000	7991660	8640	8640	8640	8640	0
97	20241122	165900	7991660	8640	8640	8640	8640	0
98	20241122	165800	7991660	8640	8640	8640	8640	0
99	20241122	165700	7991660	8640	8640	8640	8640	0
100	20241122	165600	7991660	8640	8640	8640	8640	0
101	20241122	165500	7991660	8640	8640	8640	8640	0
102	20241122	165400	7991660	8640	8640	8640	8640	0
103	20241122	165300	7991660	8640	8640	8640	8640	0
104	20241122	165200	7991660	8640	8640	8640	8640	0
105	20241122	165100	7991660	8640	8640	8640	8640	0
106	20241122	165000	7991660	8640	8640	8640	8640	0
107	20241122	164900	7991660	8640	8640	8640	8640	0
108	20241122	164800	7991660	8640	8640	8640	8640	0
109	20241122	164700	7991660	8640	8640	8640	8640	0
110	20241122	164600	7991660	8640	8640	8640	8640	0
111	20241122	164500	7991660	8640	8640	8640	8640	0
112	20241122	164400	7991660	8640	8640	8640	8640	0
113	20241122	164300	7991660	8640	8640	8640	8640	0
114	20241122	164200	7991660	8640	8640	8640	8640	0
115	20241122	164100	7991660	8640	8640	8640	8640	0
116	20241122	164000	7991660	8640	8640	8640	8640	0
117	20241122	163900	7991660	8640	8640	8640	8640	0
118	20241122	163800	7991660	8640	8640	8640	8640	0
119	20241122	163700	7991660	8640	8640	8640	8640	0
120	20241122	163600	7991660	8640	8640	8640	8640	0
121	20241122	163500	7991660	8640	8640	8640	8640	0
122	20241122	163400	7991660	8640	8640	8640	8640	57
123	20241122	163300	7991660	8640	8640	8640	8640	0
124	20241122	163200	7991660	8640	8640	8640	8640	0
125	20241122	163100	7991660	8640	8640	8640	8640	0
126	20241122	163000	7991660	8640	8640	8640	8640	0
127	20241122	162900	7991660	8640	8640	8640	8640	0
128	20241122	162800	7991660	8640	8640	8640	8640	0
129	20241122	162700	7991660	8640	8640	8640	8640	0
130	20241122	162600	7991660	8640	8640	8640	8640	0
131	20241122	162500	7991660	8640	8640	8640	8640	0
132	20241122	162400	7991660	8640	8640	8640	8640	0
133	20241122	162300	7991660	8640	8640	8640	8640	0
134	20241122	162200	7991660	8640	8640	8640	8640	0
135	20241122	162100	7991660	8640	8640	8640	8640	0
136	20241122	162000	7991660	8640	8640	8640	8640	0
137	20241122	161900	7991660	8640	8640	8640	8640	0
138	20241122	161800	7991660	8640	8640	8640	8640	0
139	20241122	161700	7991660	8640	8640	8640	8640	0
140	20241122	161600	7991660	8640	8640	8640	8640	0
141	20241122	161500	7991660	8640	8640	8640	8640	0
142	20241122	161400	7991660	8640	8640	8640	8640	0
143	20241122	161300	7991660	8640	8640	8640	8640	0
144	20241122	161200	7991660	8640	8640	8640	8640	0
145	20241122	161100	7991660	8640	8640	8640	8640	0
146	20241122	161000	7991660	8640	8640	8640	8640	0
147	20241122	160900	7991660	8640	8640	8640	8640	0
148	20241122	160800	7991660	8640	8640	8640	8640	0
149	20241122	160700	7991660	8640	8640	8640	8640	0
150	20241122	160600	7991660	8640	8640	8640	8640	0
151	20241122	160500	7991660	8640	8640	8640	8640	0
152	20241122	160400	7991660	8640	8640	8640	8640	57
153	20241122	160300	7991660	8640	8640	8640	8640	0
154	20241122	160200	7991660	8640	8640	8640	8640	0
155	20241122	160100	7991660	8640	8640	8640	8640	0
156	20241122	160000	7991660	8640	8640	8640	8640	0
157	20241122	155900	7991660	8640	8640	8640	8640	0
158	20241122	155800	7991660	8640	8640	8640	8640	0
159	20241122	155700	7991660	8640	8640	8640	8640	0
160	20241122	155600	7991660	8640	8640	8640	8640	0
161	20241122	155500	7991660	8640	8640	8640	8640	0
162	20241122	155400	7991660	8640	8640	8640	8640	0
163	20241122	155300	7991660	8640	8640	8640	8640	0
164	20241122	155200	7991660	8640	8640	8640	8640	0
165	20241122	155100	7991660	8640	8640	8640	8640	0
166	20241122	155000	7991660	8640	8640	8640	8640	0
167	20241122	154900	7991660	8640	8640	8640	8640	0
168	20241122	154800	7991660	8640	8640	8640	8640	0
169	20241122	154700	7991660	8640	8640	8640	8640	0
170	20241122	154600	7991660	8640	8640	8640	8640	0
171	20241122	154500	7991660	8640	8640	8640	8640	0
172	20241122	154400	7991660	8640	8640	8640	8640	0
173	20241122	154300	7991660	8640	8640	8640	8640	0
174	20241122	154200	7991660	8640	8640	8640	8640	0
175	20241122	154100	7991660	8640	8640	8640	8640	0
176	20241122	154000	7991660	8640	8640	8640	8640	0
177	20241122	153900	7991660	8640	8640	8640	8640	0
178	20241122	153800	7991660	8640	8640	8640	8640	0
179	20241122	153700	7991660	8640	8640	8640	8640	0
180	20241122	153600	7991660	8640	8640	8640	8640	0
181	20241122	153500	7991660	8640	8640	8640	8640	0
182	20241122	153400	7991660	8640	8640	8640	8640	57
183	20241122	153300	7991660	8640	8640	8640	8640	0
184	20241122	153200	7991660	8640	8640	8640	8640	0
185	20241122	153100	7991660	8640	8640	8640	8640	0
186	20241122	153000	7991660	8640	8640	8640	8640	57
187	20241122	152900	7499180	8640	8640	8640	8640	0
188	20241122	152800	7499180	8640	8640	8640	8640	0
189	20241122	152700	7499180	8640	8640	8640	8640	0
190	20241122	152600	7499180	8640	8640	8640	8640	0
191	20241122	152500	7499180	8640	8640	8640	8640	0
192	20241122	152400	7499180	8640	8640	8640	8640	0
193	20241122	152300	7499180	8640	8640	8640	8640	0
194	20241122	152200	7499180	8640	8640	8640	8640	0
195	20241122	152100	7499180	8640	8640	8640	8640	0
196	20241122	152000	7499180	8640	8640	8640	8640	0
197	20241122	151900	7499180	8640	8640	8640	8640	0
198	20241122	151800	7499180	8640	8640	8640	8640	0
199	20241122	151700	7499180	8640	8640	8640	8640	0
200	20241122	151600	7499180	8640	8640	8640	8640	0
201	20241122	151500	7499180	8640	8640	8640	8640	0
202	20241122	151400	7499180	8640	8640	8640	8640	0
203	20241122	151300	7499180	8640	8640	8640	8640	0
204	20241122	151200	7499180	8640	8640	8640	8640	0
205	20241122	151100	7499180	8640	8640	8640	8640	11
206	20241122	151000	7404140	8630	8640	8640	8630	6
207	20241122	150900	7352310	8640	8640	8640	8640	36
208	20241122	150800	7041270	8640	8640	8640	8640	7
209	20241122	150700	6980790	8640	8640	8640	8640	0
210	20241122	150600	6980790	8640	8640	8640	8640	0
211	20241122	150500	6980790	8640	8640	8640	8640	0
212	20241122	150400	6980790	8640	8640	8640	8640	1
213	20241122	150300	6972150	8640	8640	8640	8640	0
214	20241122	150200	6972150	8640	8640	8640	8640	0
215	20241122	150100	6972150	8640	8640	8640	8640	0
216	20241122	150000	6972150	8640	8640	8640	8640	0
217	20241122	145900	6972150	8640	8640	8640	8640	0
218	20241122	145800	6972150	8640	8640	8640	8640	0
219	20241122	145700	6972150	8640	8640	8640	8640	0
220	20241122	145600	6972150	8640	8640	8640	8640	5
221	20241122	145500	6928950	8640	8650	8650	8640	80
222	20241122	145400	6237700	8650	8650	8650	8650	0
223	20241122	145300	6237700	8650	8650	8650	8650	0
224	20241122	145200	6237700	8650	8650	8650	8650	0
225	20241122	145100	6237700	8650	8650	8650	8650	0
226	20241122	145000	6237700	8650	8650	8650	8650	0
227	20241122	144900	6237700	8650	8650	8650	8650	0
228	20241122	144800	6237700	8650	8650	8650	8650	0
229	20241122	144700	6237700	8650	8650	8650	8650	0
230	20241122	144600	6237700	8650	8650	8650	8650	0
231	20241122	144500	6237700	8650	8650	8650	8650	0
232	20241122	144400	6237700	8650	8650	8650	8650	0
233	20241122	144300	6237700	8650	8650	8650	8650	0
234	20241122	144200	6237700	8650	8650	8650	8650	0
235	20241122	144100	6237700	8650	8650	8650	8650	0
236	20241122	144000	6237700	8650	8650	8650	8650	0
237	20241122	143900	6237700	8650	8650	8650	8650	0
238	20241122	143800	6237700	8650	8650	8650	8650	0
239	20241122	143700	6237700	8650	8650	8650	8650	0
240	20241122	143600	6237700	8650	8650	8650	8650	0
241	20241122	143500	6237700	8650	8650	8650	8650	0
242	20241122	143400	6237700	8650	8650	8650	8650	0
243	20241122	143300	6237700	8650	8650	8650	8650	0
244	20241122	143200	6237700	8650	8650	8650	8650	0
245	20241122	143100	6237700	8650	8650	8650	8650	0
246	20241122	143000	6237700	8650	8650	8650	8650	0
247	20241122	142900	6237700	8650	8650	8650	8650	0
248	20241122	142800	6237700	8650	8650	8650	8650	0
249	20241122	142700	6237700	8650	8650	8650	8650	0
250	20241122	142600	6237700	8650	8650	8650	8650	0
251	20241122	142500	6237700	8650	8650	8650	8650	0
252	20241122	142400	6237700	8650	8650	8650	8650	0
253	20241122	142300	6237700	8650	8650	8650	8650	0
254	20241122	142200	6237700	8650	8650	8650	8650	1
255	20241122	142100	6229050	8650	8650	8650	8650	0
256	20241122	142000	6229050	8650	8650	8650	8650	0
257	20241122	141900	6229050	8650	8650	8650	8650	0
258	20241122	141800	6229050	8650	8650	8650	8650	0
259	20241122	141700	6229050	8650	8650	8650	8650	0
260	20241122	141600	6229050	8650	8650	8650	8650	5
261	20241122	141500	6185800	8650	8650	8650	8650	0
262	20241122	141400	6185800	8650	8650	8650	8650	0
263	20241122	141300	6185800	8650	8650	8650	8650	0
264	20241122	141200	6185800	8650	8650	8650	8650	0
265	20241122	141100	6185800	8650	8650	8650	8650	0
266	20241122	141000	6185800	8650	8650	8650	8650	0
267	20241122	140900	6185800	8650	8650	8650	8650	0
268	20241122	140800	6185800	8650	8650	8650	8650	57
269	20241122	140700	5692750	8670	8670	8670	8670	0
270	20241122	140600	5692750	8670	8670	8670	8670	0
271	20241122	140500	5692750	8670	8670	8670	8670	0
272	20241122	140400	5692750	8670	8670	8670	8670	0
273	20241122	140300	5692750	8670	8670	8670	8670	0
274	20241122	140200	5692750	8670	8670	8670	8670	0
275	20241122	140100	5692750	8670	8670	8670	8670	0
276	20241122	140000	5692750	8670	8670	8670	8670	0
277	20241122	135900	5692750	8670	8670	8670	8670	0
278	20241122	135800	5692750	8670	8670	8670	8670	0
279	20241122	135700	5692750	8670	8670	8670	8670	0
280	20241122	135600	5692750	8670	8670	8670	8670	0
281	20241122	135500	5692750	8670	8670	8670	8670	0
282	20241122	135400	5692750	8670	8670	8670	8670	0
283	20241122	135300	5692750	8670	8670	8670	8670	0
284	20241122	135200	5692750	8670	8670	8670	8670	0
285	20241122	135100	5692750	8670	8670	8670	8670	0
286	20241122	135000	5692750	8670	8670	8670	8670	0
287	20241122	134900	5692750	8670	8670	8670	8670	0
288	20241122	134800	5692750	8670	8670	8670	8670	0
289	20241122	134700	5692750	8670	8670	8670	8670	0
290	20241122	134600	5692750	8670	8670	8670	8670	0
291	20241122	134500	5692750	8670	8670	8670	8670	0
292	20241122	134400	5692750	8670	8670	8670	8670	0
293	20241122	134300	5692750	8670	8670	8670	8670	0
294	20241122	134200	5692750	8670	8670	8670	8670	0
295	20241122	134100	5692750	8670	8670	8670	8670	0
296	20241122	134000	5692750	8670	8670	8670	8670	0
297	20241122	133900	5692750	8670	8670	8670	8670	0
298	20241122	133800	5692750	8670	8670	8670	8670	0
299	20241122	133700	5692750	8670	8670	8670	8670	0
300	20241122	133600	5692750	8670	8670	8670	8670	0
301	20241122	133500	5692750	8670	8670	8670	8670	0
302	20241122	133400	5692750	8670	8670	8670	8670	0
303	20241122	133300	5692750	8670	8670	8670	8670	0
304	20241122	133200	5692750	8670	8670	8670	8670	0
305	20241122	133100	5692750	8670	8670	8670	8670	0
306	20241122	133000	5692750	8670	8670	8670	8670	0
307	20241122	132900	5692750	8670	8670	8670	8670	0
308	20241122	132800	5692750	8670	8670	8670	8670	0
309	20241122	132700	5692750	8670	8670	8670	8670	0
310	20241122	132600	5692750	8670	8670	8670	8670	8
311	20241122	132500	5623390	8660	8660	8660	8660	0
312	20241122	132400	5623390	8660	8660	8660	8660	0
313	20241122	132300	5623390	8660	8660	8660	8660	0
314	20241122	132200	5623390	8660	8660	8660	8660	67
315	20241122	132100	5043170	8670	8670	8670	8670	0
316	20241122	132000	5043170	8670	8670	8670	8670	0
317	20241122	131900	5043170	8670	8670	8670	8670	0
318	20241122	131800	5043170	8670	8660	8670	8660	6
319	20241122	131700	4991200	8660	8660	8660	8660	0
320	20241122	131600	4991200	8660	8660	8660	8660	0
321	20241122	131500	4991200	8660	8660	8660	8660	0
322	20241122	131400	4991200	8660	8660	8660	8660	0
323	20241122	131300	4991200	8660	8660	8660	8660	0
324	20241122	131200	4991200	8660	8660	8660	8660	0
325	20241122	131100	4991200	8660	8660	8660	8660	0
326	20241122	131000	4991200	8660	8660	8660	8660	1
327	20241122	130900	4982540	8670	8670	8670	8670	0
328	20241122	130800	4982540	8670	8670	8670	8670	0
329	20241122	130700	4982540	8670	8670	8670	8670	0
330	20241122	130600	4982540	8670	8670	8670	8670	0
331	20241122	130500	4982540	8670	8670	8670	8670	0
332	20241122	130400	4982540	8670	8670	8670	8670	0
333	20241122	130300	4982540	8670	8670	8670	8670	0
334	20241122	130200	4982540	8670	8670	8670	8670	0
335	20241122	130100	4982540	8670	8670	8670	8670	0
336	20241122	130000	4982540	8670	8670	8670	8670	0
337	20241122	125900	4982540	8670	8670	8670	8670	0
338	20241122	125800	4982540	8670	8670	8670	8670	0
339	20241122	125700	4982540	8670	8670	8670	8670	0
340	20241122	125600	4982540	8670	8670	8670	8670	0
341	20241122	125500	4982540	8670	8670	8670	8670	0
342	20241122	125400	4982540	8670	8670	8670	8670	0
343	20241122	125300	4982540	8670	8670	8670	8670	0
344	20241122	125200	4982540	8670	8670	8670	8670	0
345	20241122	125100	4982540	8670	8670	8670	8670	0
346	20241122	125000	4982540	8670	8670	8670	8670	0
347	20241122	124900	4982540	8670	8670	8670	8670	0
348	20241122	124800	4982540	8670	8670	8670	8670	0
349	20241122	124700	4982540	8670	8670	8670	8670	0
350	20241122	124600	4982540	8670	8670	8670	8670	0
351	20241122	124500	4982540	8670	8670	8670	8670	0
352	20241122	124400	4982540	8670	8670	8670	8670	0
353	20241122	124300	4982540	8670	8670	8670	8670	0
354	20241122	124200	4982540	8670	8670	8670	8670	0
355	20241122	124100	4982540	8670	8670	8670	8670	0
356	20241122	124000	4982540	8670	8670	8670	8670	0
357	20241122	123900	4982540	8670	8670	8670	8670	0
358	20241122	123800	4982540	8670	8670	8670	8670	0
359	20241122	123700	4982540	8670	8670	8670	8670	0
360	20241122	123600	4982540	8670	8670	8670	8670	1
361	20241122	123500	4973870	8670	8670	8670	8670	8
362	20241122	123400	4904510	8670	8670	8670	8670	0
363	20241122	123300	4904510	8670	8670	8670	8670	0
364	20241122	123200	4904510	8670	8670	8670	8670	0
365	20241122	123100	4904510	8670	8670	8670	8670	0
366	20241122	123000	4904510	8670	8670	8670	8670	100
367	20241122	122900	4037510	8670	8670	8670	8670	0
368	20241122	122800	4037510	8670	8670	8670	8670	0
369	20241122	122700	4037510	8670	8670	8670	8670	23
370	20241122	122600	3838100	8670	8670	8670	8670	0
371	20241122	122500	3838100	8670	8670	8670	8670	0
372	20241122	122400	3838100	8670	8670	8670	8670	0
373	20241122	122300	3838100	8670	8670	8670	8670	0
374	20241122	122200	3838100	8670	8670	8670	8670	1
375	20241122	122100	3829430	8670	8670	8670	8670	0
376	20241122	122000	3829430	8670	8670	8670	8670	0
377	20241122	121900	3829430	8670	8670	8670	8670	0
378	20241122	121800	3829430	8670	8670	8670	8670	0
379	20241122	121700	3829430	8670	8670	8670	8670	0
380	20241122	121600	3829430	8670	8670	8670	8670	0
381	20241122	121500	3829430	8670	8670	8670	8670	0
382	20241122	121400	3829430	8670	8670	8670	8670	0
383	20241122	121300	3829430	8670	8670	8670	8670	0
384	20241122	121200	3829430	8670	8670	8670	8670	0
385	20241122	121100	3829430	8670	8670	8670	8670	0
386	20241122	121000	3829430	8670	8670	8670	8670	0
387	20241122	120900	3829430	8670	8670	8670	8670	0
388	20241122	120800	3829430	8670	8670	8670	8670	0
389	20241122	120700	3829430	8670	8670	8670	8670	0
390	20241122	120600	3829430	8670	8670	8670	8670	20
391	20241122	120500	3656030	8670	8670	8670	8670	0
392	20241122	120400	3656030	8670	8670	8670	8670	0
393	20241122	120300	3656030	8670	8670	8670	8670	0
394	20241122	120200	3656030	8670	8670	8670	8670	0
395	20241122	120100	3656030	8670	8670	8670	8670	0
396	20241122	120000	3656030	8670	8670	8670	8670	0
397	20241122	115900	3656030	8670	8670	8670	8670	0
398	20241122	115800	3656030	8670	8670	8670	8670	0
399	20241122	115700	3656030	8670	8670	8670	8670	0
400	20241122	115600	3656030	8670	8670	8670	8670	0
401	20241122	115500	3656030	8670	8670	8670	8670	0
402	20241122	115400	3656030	8670	8670	8670	8670	0
403	20241122	115300	3656030	8670	8670	8670	8670	0
404	20241122	115200	3656030	8670	8670	8670	8670	0
405	20241122	115100	3656030	8670	8670	8670	8670	0
406	20241122	115000	3656030	8670	8670	8670	8670	0
407	20241122	114900	3656030	8670	8670	8670	8670	1
408	20241122	114800	3647360	8670	8670	8670	8670	19
409	20241122	114700	3482630	8670	8670	8670	8670	0
410	20241122	114600	3482630	8670	8670	8670	8670	0
411	20241122	114500	3482630	8670	8670	8670	8670	0
412	20241122	114400	3482630	8670	8670	8670	8670	0
413	20241122	114300	3482630	8670	8670	8670	8670	0
414	20241122	114200	3482630	8670	8670	8670	8670	3
415	20241122	114100	3456620	8680	8680	8680	8680	0
416	20241122	114000	3456620	8680	8680	8680	8680	0
417	20241122	113900	3456620	8680	8680	8680	8680	0
418	20241122	113800	3456620	8680	8680	8680	8680	0
419	20241122	113700	3456620	8680	8680	8680	8680	0
420	20241122	113600	3456620	8680	8680	8680	8680	5
421	20241122	113500	3413220	8670	8670	8670	8670	0
422	20241122	113400	3413220	8670	8670	8670	8670	0
423	20241122	113300	3413220	8670	8670	8670	8670	0
424	20241122	113200	3413220	8670	8670	8670	8670	0
425	20241122	113100	3413220	8670	8670	8670	8670	7
426	20241122	113000	3352530	8670	8670	8670	8670	0
427	20241122	112900	3352530	8670	8670	8670	8670	13
428	20241122	112800	3239820	8670	8670	8670	8670	0
429	20241122	112700	3239820	8670	8670	8670	8670	0
430	20241122	112600	3239820	8670	8670	8670	8670	0
431	20241122	112500	3239820	8670	8670	8670	8670	0
432	20241122	112400	3239820	8670	8670	8670	8670	0
433	20241122	112300	3239820	8670	8670	8670	8670	0
434	20241122	112200	3239820	8670	8670	8670	8670	0
435	20241122	112100	3239820	8670	8670	8670	8670	0
436	20241122	112000	3239820	8670	8670	8670	8670	0
437	20241122	111900	3239820	8670	8670	8670	8670	20
438	20241122	111800	3066420	8670	8670	8670	8670	0
439	20241122	111700	3066420	8670	8670	8670	8670	0
440	20241122	111600	3066420	8670	8670	8670	8670	0
441	20241122	111500	3066420	8670	8670	8670	8670	0
442	20241122	111400	3066420	8670	8670	8670	8670	0
443	20241122	111300	3066420	8670	8670	8670	8670	2
444	20241122	111200	3049080	8670	8670	8670	8670	0
445	20241122	111100	3049080	8670	8670	8670	8670	0
446	20241122	111000	3049080	8670	8670	8670	8670	0
447	20241122	110900	3049080	8670	8670	8670	8670	20
448	20241122	110800	2875680	8670	8670	8670	8670	0
449	20241122	110700	2875680	8670	8670	8670	8670	0
450	20241122	110600	2875680	8670	8670	8670	8670	0
451	20241122	110500	2875680	8670	8670	8670	8670	0
452	20241122	110400	2875680	8670	8670	8670	8670	0
453	20241122	110300	2875680	8670	8670	8670	8670	0
454	20241122	110200	2875680	8670	8670	8670	8670	0
455	20241122	110100	2875680	8670	8670	8670	8670	0
456	20241122	110000	2875680	8670	8670	8670	8670	6
457	20241122	105900	2823660	8670	8670	8670	8670	12
458	20241122	105800	2719620	8670	8670	8670	8670	0
459	20241122	105700	2719620	8670	8670	8670	8670	0
460	20241122	105600	2719620	8670	8670	8670	8670	0
461	20241122	105500	2719620	8670	8670	8670	8670	0
462	20241122	105400	2719620	8670	8670	8670	8670	0
463	20241122	105300	2719620	8670	8670	8670	8670	0
464	20241122	105200	2719620	8670	8670	8670	8670	0
465	20241122	105100	2719620	8670	8670	8670	8670	0
466	20241122	105000	2719620	8670	8670	8670	8670	0
467	20241122	104900	2719620	8670	8670	8670	8670	22
468	20241122	104800	2528880	8670	8670	8670	8670	0
469	20241122	104700	2528880	8670	8670	8670	8670	0
470	20241122	104600	2528880	8670	8670	8670	8670	0
471	20241122	104500	2528880	8670	8670	8670	8670	0
472	20241122	104400	2528880	8670	8670	8670	8670	0
473	20241122	104300	2528880	8670	8670	8670	8670	0
474	20241122	104200	2528880	8670	8670	8670	8670	0
475	20241122	104100	2528880	8670	8670	8670	8670	0
476	20241122	104000	2528880	8670	8670	8670	8670	0
477	20241122	103900	2528880	8670	8670	8670	8670	20
478	20241122	103800	2355480	8670	8670	8670	8670	0
479	20241122	103700	2355480	8670	8670	8670	8670	0
480	20241122	103600	2355480	8670	8670	8670	8670	0
481	20241122	103500	2355480	8670	8670	8670	8670	0
482	20241122	103400	2355480	8670	8670	8670	8670	0
483	20241122	103300	2355480	8670	8670	8670	8670	0
484	20241122	103200	2355480	8670	8670	8670	8670	0
485	20241122	103100	2355480	8670	8670	8670	8670	0
486	20241122	103000	2355480	8670	8670	8670	8670	0
487	20241122	102900	2355480	8670	8670	8670	8670	20
488	20241122	102800	2182080	8680	8680	8680	8680	0
489	20241122	102700	2182080	8680	8680	8680	8680	0
490	20241122	102600	2182080	8680	8680	8680	8680	0
491	20241122	102500	2182080	8680	8680	8680	8680	0
492	20241122	102400	2182080	8680	8680	8680	8680	0
493	20241122	102300	2182080	8680	8680	8680	8680	0
494	20241122	102200	2182080	8680	8680	8680	8680	0
495	20241122	102100	2182080	8680	8680	8680	8680	0
496	20241122	102000	2182080	8680	8680	8680	8680	0
497	20241122	101900	2182080	8680	8680	8680	8680	0
498	20241122	101800	2182080	8680	8680	8680	8680	0
499	20241122	101700	2182080	8680	8680	8680	8680	0
500	20241122	101600	2182080	8680	8680	8680	8680	0
501	20241122	101500	2182080	8680	8680	8680	8680	0
502	20241122	101400	2182080	8680	8680	8680	8680	0
503	20241122	101300	2182080	8680	8680	8680	8680	0
504	20241122	101200	2182080	8680	8680	8680	8680	0
505	20241122	101100	2182080	8680	8680	8680	8680	0
506	20241122	101000	2182080	8680	8680	8680	8680	0
507	20241122	100900	2182080	8680	8680	8680	8680	18
508	20241122	100800	2025840	8690	8690	8690	8690	0
509	20241122	100700	2025840	8690	8690	8690	8690	0
510	20241122	100600	2025840	8690	8690	8690	8690	0
511	20241122	100500	2025840	8690	8690	8690	8690	1
512	20241122	100400	2017150	8680	8680	8680	8680	0
513	20241122	100300	2017150	8680	8680	8680	8680	0
514	20241122	100200	2017150	8680	8680	8680	8680	36
515	20241122	100100	1704670	8680	8680	8680	8680	0
516	20241122	100000	1704670	8680	8680	8680	8680	0
517	20241122	095900	1704670	8680	8680	8680	8680	0
518	20241122	095800	1704670	8680	8680	8680	8680	0
519	20241122	095700	1704670	8680	8680	8680	8680	0
520	20241122	095600	1704670	8680	8680	8680	8680	0
521	20241122	095500	1704670	8680	8680	8680	8680	0
522	20241122	095400	1704670	8680	8680	8680	8680	0
523	20241122	095300	1704670	8680	8680	8680	8680	0
524	20241122	095200	1704670	8680	8680	8680	8680	0
525	20241122	095100	1704670	8680	8680	8680	8680	0
526	20241122	095000	1704670	8680	8680	8680	8680	0
527	20241122	094900	1704670	8680	8680	8680	8680	2
528	20241122	094800	1687310	8700	8700	8700	8700	0
529	20241122	094700	1687310	8700	8700	8700	8700	0
530	20241122	094600	1687310	8700	8700	8700	8700	9
531	20241122	094500	1609010	8700	8700	8700	8700	11
532	20241122	094400	1513310	8730	8730	8730	8730	0
533	20241122	094300	1513310	8730	8730	8730	8730	0
534	20241122	094200	1513310	8730	8730	8730	8730	0
535	20241122	094100	1513310	8730	8730	8730	8730	0
536	20241122	094000	1513310	8730	8730	8730	8730	0
537	20241122	093900	1513310	8730	8730	8730	8730	0
538	20241122	093800	1513310	8730	8730	8730	8730	0
539	20241122	093700	1513310	8730	8730	8730	8730	0
540	20241122	093600	1513310	8730	8730	8730	8730	0
541	20241122	093500	1513310	8730	8730	8730	8730	0
542	20241122	093400	1513310	8730	8730	8730	8730	0
543	20241122	093300	1513310	8730	8710	8730	8710	2
544	20241122	093200	1495870	8730	8730	8730	8730	0
545	20241122	093100	1495870	8730	8730	8730	8730	0
546	20241122	093000	1495870	8730	8730	8730	8730	1
547	20241122	092900	1487140	8680	8680	8680	8680	21
548	20241122	092800	1304860	8680	8680	8680	8680	0
549	20241122	092700	1304860	8680	8680	8680	8680	0
550	20241122	092600	1304860	8680	8680	8680	8680	0
551	20241122	092500	1304860	8680	8680	8680	8680	0
552	20241122	092400	1304860	8680	8680	8680	8680	0
553	20241122	092300	1304860	8680	8680	8680	8680	0
554	20241122	092200	1304860	8680	8680	8680	8680	0
555	20241122	092100	1304860	8680	8680	8680	8680	0
556	20241122	092000	1304860	8680	8680	8680	8680	20
557	20241122	091900	1131260	8720	8720	8720	8720	0
558	20241122	091800	1131260	8720	8720	8720	8720	0
559	20241122	091700	1131260	8720	8720	8720	8670	3
560	20241122	091600	1105150	8670	8660	8720	8660	3
561	20241122	091500	1079100	8650	8650	8650	8650	0
562	20241122	091400	1079100	8650	8650	8650	8650	6
563	20241122	091300	1027200	8720	8670	8720	8670	46
564	20241122	091200	626500	8720	8720	8720	8720	0
565	20241122	091100	626500	8720	8720	8720	8720	0
566	20241122	091000	626500	8720	8720	8720	8720	0
567	20241122	090900	626500	8720	8720	8720	8720	0
568	20241122	090800	626500	8720	8720	8720	8720	0
569	20241122	090700	626500	8720	8720	8720	8720	0
570	20241122	090600	626500	8720	8720	8720	8720	0
571	20241122	090500	626500	8720	8720	8720	8720	14
572	20241122	090400	504420	8670	8670	8670	8670	0
573	20241122	090300	504420	8670	8670	8670	8670	15
574	20241122	090200	374370	8670	8670	8670	8670	5
575	20241122	090100	331020	8630	8640	8640	8630	4
576	20241122	090000	296480	8720	8720	8720	8720	34