KissMeData/000480/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183100	35096860	5640	5640	5640	5640	325
3	20241119	183000	35096860	5640	5640	5640	5640	0
4	20241119	182900	35096860	5640	5640	5640	5640	0
5	20241119	182800	35096860	5640	5640	5640	5640	0
6	20241119	182700	35096860	5640	5640	5640	5640	0
7	20241119	182600	35096860	5640	5640	5640	5640	0
8	20241119	182500	35096860	5640	5640	5640	5640	0
9	20241119	182400	35096860	5640	5640	5640	5640	0
10	20241119	182300	35096860	5640	5640	5640	5640	0
11	20241119	182200	35096860	5640	5640	5640	5640	0
12	20241119	182100	35096860	5640	5640	5640	5640	0
13	20241119	182000	35096860	5640	5640	5640	5640	0
14	20241119	181900	35096860	5640	5640	5640	5640	0
15	20241119	181800	35096860	5640	5640	5640	5640	0
16	20241119	181700	35096860	5640	5640	5640	5640	0
17	20241119	181600	35096860	5640	5640	5640	5640	0
18	20241119	181500	35096860	5640	5640	5640	5640	0
19	20241119	181400	35096860	5640	5640	5640	5640	0
20	20241119	181300	35096860	5640	5640	5640	5640	0
21	20241119	181200	35096860	5640	5640	5640	5640	0
22	20241119	181100	35096860	5640	5640	5640	5640	0
23	20241119	181000	35096860	5640	5640	5640	5640	0
24	20241119	180900	35096860	5640	5640	5640	5640	0
25	20241119	180800	35096860	5640	5640	5640	5640	0
26	20241119	180700	35096860	5640	5640	5640	5640	0
27	20241119	180600	35096860	5640	5640	5640	5640	0
28	20241119	180500	35096860	5640	5640	5640	5640	0
29	20241119	180400	35096860	5640	5640	5640	5640	0
30	20241119	180300	35096860	5640	5640	5640	5640	0
31	20241119	180200	35096860	5640	5640	5640	5640	0
32	20241119	180100	35096860	5640	5640	5640	5640	325
33	20241119	180000	35096860	5640	5640	5640	5640	0
34	20241119	175900	35096860	5640	5640	5640	5640	0
35	20241119	175800	35096860	5640	5640	5640	5640	0
36	20241119	175700	35096860	5640	5640	5640	5640	0
37	20241119	175600	35096860	5640	5640	5640	5640	0
38	20241119	175500	35096860	5640	5640	5640	5640	0
39	20241119	175400	35096860	5640	5640	5640	5640	0
40	20241119	175300	35096860	5640	5640	5640	5640	0
41	20241119	175200	35096860	5640	5640	5640	5640	0
42	20241119	175100	35096860	5640	5640	5640	5640	0
43	20241119	175000	35096860	5640	5640	5640	5640	0
44	20241119	174900	35096860	5640	5640	5640	5640	0
45	20241119	174800	35096860	5640	5640	5640	5640	0
46	20241119	174700	35096860	5640	5640	5640	5640	0
47	20241119	174600	35096860	5640	5640	5640	5640	0
48	20241119	174500	35096860	5640	5640	5640	5640	0
49	20241119	174400	35096860	5640	5640	5640	5640	0
50	20241119	174300	35096860	5640	5640	5640	5640	0
51	20241119	174200	35096860	5640	5640	5640	5640	0
52	20241119	174100	35096860	5640	5640	5640	5640	0
53	20241119	174000	35096860	5640	5640	5640	5640	0
54	20241119	173900	35096860	5640	5640	5640	5640	0
55	20241119	173800	35096860	5640	5640	5640	5640	0
56	20241119	173700	35096860	5640	5640	5640	5640	0
57	20241119	173600	35096860	5640	5640	5640	5640	0
58	20241119	173500	35096860	5640	5640	5640	5640	0
59	20241119	173400	35096860	5640	5640	5640	5640	0
60	20241119	173300	35096860	5640	5640	5640	5640	0
61	20241119	173200	35096860	5640	5640	5640	5640	0
62	20241119	173100	35096860	5640	5640	5640	5640	325
63	20241119	173000	35096860	5640	5640	5640	5640	0
64	20241119	172900	35096860	5640	5640	5640	5640	0
65	20241119	172800	35096860	5640	5640	5640	5640	0
66	20241119	172700	35096860	5640	5640	5640	5640	0
67	20241119	172600	35096860	5640	5640	5640	5640	0
68	20241119	172500	35096860	5640	5640	5640	5640	0
69	20241119	172400	35096860	5640	5640	5640	5640	0
70	20241119	172300	35096860	5640	5640	5640	5640	0
71	20241119	172200	35096860	5640	5640	5640	5640	0
72	20241119	172100	35096860	5640	5640	5640	5640	0
73	20241119	172000	35096860	5640	5640	5640	5640	0
74	20241119	171900	35096860	5640	5640	5640	5640	0
75	20241119	171800	35096860	5640	5640	5640	5640	0
76	20241119	171700	35096860	5640	5640	5640	5640	0
77	20241119	171600	35096860	5640	5640	5640	5640	0
78	20241119	171500	35096860	5640	5640	5640	5640	0
79	20241119	171400	35096860	5640	5640	5640	5640	0
80	20241119	171300	35096860	5640	5640	5640	5640	0
81	20241119	171200	35096860	5640	5640	5640	5640	0
82	20241119	171100	35096860	5640	5640	5640	5640	0
83	20241119	171000	35096860	5640	5640	5640	5640	0
84	20241119	170900	35096860	5640	5640	5640	5640	0
85	20241119	170800	35096860	5640	5640	5640	5640	0
86	20241119	170700	35096860	5640	5640	5640	5640	0
87	20241119	170600	35096860	5640	5640	5640	5640	0
88	20241119	170500	35096860	5640	5640	5640	5640	0
89	20241119	170400	35096860	5640	5640	5640	5640	0
90	20241119	170300	35096860	5640	5640	5640	5640	0
91	20241119	170200	35096860	5640	5640	5640	5640	0
92	20241119	170100	35096860	5640	5640	5640	5640	325
93	20241119	170000	35096860	5640	5640	5640	5640	0
94	20241119	165900	35096860	5640	5640	5640	5640	0
95	20241119	165800	35096860	5640	5640	5640	5640	0
96	20241119	165700	35096860	5640	5640	5640	5640	0
97	20241119	165600	35096860	5640	5640	5640	5640	0
98	20241119	165500	35096860	5640	5640	5640	5640	0
99	20241119	165400	35096860	5640	5640	5640	5640	0
100	20241119	165300	35096860	5640	5640	5640	5640	0
101	20241119	165200	35096860	5640	5640	5640	5640	0
102	20241119	165100	35096860	5640	5640	5640	5640	0
103	20241119	165000	35096860	5640	5640	5640	5640	0
104	20241119	164900	35096860	5640	5640	5640	5640	0
105	20241119	164800	35096860	5640	5640	5640	5640	0
106	20241119	164700	35096860	5640	5640	5640	5640	0
107	20241119	164600	35096860	5640	5640	5640	5640	0
108	20241119	164500	35096860	5640	5640	5640	5640	0
109	20241119	164400	35096860	5640	5640	5640	5640	0
110	20241119	164300	35096860	5640	5640	5640	5640	0
111	20241119	164200	35096860	5640	5640	5640	5640	0
112	20241119	164100	35096860	5640	5640	5640	5640	0
113	20241119	164000	35096860	5640	5640	5640	5640	0
114	20241119	163900	35096860	5640	5640	5640	5640	0
115	20241119	163800	35096860	5640	5640	5640	5640	0
116	20241119	163700	35096860	5640	5640	5640	5640	0
117	20241119	163600	35096860	5640	5640	5640	5640	0
118	20241119	163500	35096860	5640	5640	5640	5640	0
119	20241119	163400	35096860	5640	5640	5640	5640	0
120	20241119	163300	35096860	5640	5640	5640	5640	0
121	20241119	163200	35096860	5640	5640	5640	5640	0
122	20241119	163100	35096860	5640	5640	5640	5640	325
123	20241119	163000	35096860	5640	5640	5640	5640	0
124	20241119	162900	35096860	5640	5640	5640	5640	0
125	20241119	162800	35096860	5640	5640	5640	5640	0
126	20241119	162700	35096860	5640	5640	5640	5640	0
127	20241119	162600	35096860	5640	5640	5640	5640	0
128	20241119	162500	35096860	5640	5640	5640	5640	0
129	20241119	162400	35096860	5640	5640	5640	5640	0
130	20241119	162300	35096860	5640	5640	5640	5640	0
131	20241119	162200	35096860	5640	5640	5640	5640	0
132	20241119	162100	35096860	5640	5640	5640	5640	0
133	20241119	162000	35096860	5640	5640	5640	5640	0
134	20241119	161900	35096860	5640	5640	5640	5640	0
135	20241119	161800	35096860	5640	5640	5640	5640	0
136	20241119	161700	35096860	5640	5640	5640	5640	0
137	20241119	161600	35096860	5640	5640	5640	5640	0
138	20241119	161500	35096860	5640	5640	5640	5640	0
139	20241119	161400	35096860	5640	5640	5640	5640	0
140	20241119	161300	35096860	5640	5640	5640	5640	0
141	20241119	161200	35096860	5640	5640	5640	5640	0
142	20241119	161100	35096860	5640	5640	5640	5640	0
143	20241119	161000	35096860	5640	5640	5640	5640	0
144	20241119	160900	35096860	5640	5640	5640	5640	0
145	20241119	160800	35096860	5640	5640	5640	5640	0
146	20241119	160700	35096860	5640	5640	5640	5640	0
147	20241119	160600	35096860	5640	5640	5640	5640	0
148	20241119	160500	35096860	5640	5640	5640	5640	0
149	20241119	160400	35096860	5640	5640	5640	5640	0
150	20241119	160300	35096860	5640	5640	5640	5640	0
151	20241119	160200	35096860	5640	5640	5640	5640	0
152	20241119	160100	35096860	5640	5640	5640	5640	325
153	20241119	160000	35096860	5640	5640	5640	5640	0
154	20241119	155900	35096860	5640	5640	5640	5640	0
155	20241119	155800	35096860	5640	5640	5640	5640	0
156	20241119	155700	35096860	5640	5640	5640	5640	0
157	20241119	155600	35096860	5640	5640	5640	5640	0
158	20241119	155500	35096860	5640	5640	5640	5640	0
159	20241119	155400	35096860	5640	5640	5640	5640	0
160	20241119	155300	35096860	5640	5640	5640	5640	0
161	20241119	155200	35096860	5640	5640	5640	5640	0
162	20241119	155100	35096860	5640	5640	5640	5640	0
163	20241119	155000	35096860	5640	5640	5640	5640	0
164	20241119	154900	35096860	5640	5640	5640	5640	0
165	20241119	154800	35096860	5640	5640	5640	5640	0
166	20241119	154700	35096860	5640	5640	5640	5640	0
167	20241119	154600	35096860	5640	5640	5640	5640	0
168	20241119	154500	35096860	5640	5640	5640	5640	0
169	20241119	154400	35096860	5640	5640	5640	5640	0
170	20241119	154300	35096860	5640	5640	5640	5640	0
171	20241119	154200	35096860	5640	5640	5640	5640	0
172	20241119	154100	35096860	5640	5640	5640	5640	0
173	20241119	154000	35096860	5640	5640	5640	5640	0
174	20241119	153900	35096860	5640	5640	5640	5640	0
175	20241119	153800	35096860	5640	5640	5640	5640	0
176	20241119	153700	35096860	5640	5640	5640	5640	0
177	20241119	153600	35096860	5640	5640	5640	5640	0
178	20241119	153500	35096860	5640	5640	5640	5640	0
179	20241119	153400	35096860	5640	5640	5640	5640	0
180	20241119	153300	35096860	5640	5640	5640	5640	0
181	20241119	153200	35096860	5640	5640	5640	5640	0
182	20241119	153100	35096860	5640	5640	5640	5640	325
183	20241119	153000	35096860	5640	5640	5640	5640	325
184	20241119	152900	33263860	5650	5650	5650	5650	0
185	20241119	152800	33263860	5650	5650	5650	5650	0
186	20241119	152700	33263860	5650	5650	5650	5650	0
187	20241119	152600	33263860	5650	5650	5650	5650	0
188	20241119	152500	33263860	5650	5650	5650	5650	0
189	20241119	152400	33263860	5650	5650	5650	5650	0
190	20241119	152300	33263860	5650	5650	5650	5650	0
191	20241119	152200	33263860	5650	5650	5650	5650	0
192	20241119	152100	33263860	5650	5650	5650	5650	0
193	20241119	152000	33263860	5650	5650	5650	5650	0
194	20241119	151900	33263860	5650	5650	5650	5650	0
195	20241119	151800	33263860	5650	5650	5650	5650	1
196	20241119	151700	33258210	5640	5640	5640	5640	0
197	20241119	151600	33258210	5640	5640	5640	5640	7
198	20241119	151500	33218730	5640	5640	5640	5640	1
199	20241119	151400	33213090	5650	5650	5650	5650	1
200	20241119	151300	33207440	5640	5640	5640	5640	0
201	20241119	151200	33207440	5640	5640	5640	5640	0
202	20241119	151100	33207440	5640	5640	5640	5640	0
203	20241119	151000	33207440	5640	5640	5640	5640	0
204	20241119	150900	33207440	5640	5640	5640	5640	0
205	20241119	150800	33207440	5640	5640	5640	5640	0
206	20241119	150700	33207440	5640	5640	5640	5640	0
207	20241119	150600	33207440	5640	5640	5640	5640	0
208	20241119	150500	33207440	5640	5640	5640	5640	0
209	20241119	150400	33207440	5640	5640	5640	5640	0
210	20241119	150300	33207440	5640	5640	5640	5640	10
211	20241119	150200	33151040	5640	5640	5640	5640	3
212	20241119	150100	33134120	5630	5630	5630	5630	1
213	20241119	150000	33128490	5630	5630	5630	5630	0
214	20241119	145900	33128490	5630	5630	5630	5630	0
215	20241119	145800	33128490	5630	5630	5630	5630	1
216	20241119	145700	33122860	5630	5630	5630	5630	100
217	20241119	145600	32559860	5630	5630	5630	5630	1
218	20241119	145500	32554230	5630	5630	5630	5630	0
219	20241119	145400	32554230	5630	5630	5630	5630	0
220	20241119	145300	32554230	5630	5630	5630	5630	1
221	20241119	145200	32548600	5630	5630	5630	5630	0
222	20241119	145100	32548600	5630	5630	5630	5630	1
223	20241119	145000	32542970	5630	5630	5630	5630	0
224	20241119	144900	32542970	5630	5630	5630	5630	0
225	20241119	144800	32542970	5630	5630	5630	5630	1
226	20241119	144700	32537340	5640	5640	5640	5640	2
227	20241119	144600	32526060	5640	5640	5640	5640	0
228	20241119	144500	32526060	5640	5640	5640	5640	1
229	20241119	144400	32520420	5640	5640	5640	5640	0
230	20241119	144300	32520420	5640	5640	5640	5640	1
231	20241119	144200	32514780	5630	5630	5630	5630	0
232	20241119	144100	32514780	5630	5630	5630	5630	0
233	20241119	144000	32514780	5630	5630	5630	5630	1
234	20241119	143900	32509150	5630	5630	5630	5630	0
235	20241119	143800	32509150	5630	5630	5630	5630	1
236	20241119	143700	32503520	5630	5630	5630	5630	0
237	20241119	143600	32503520	5630	5630	5630	5630	0
238	20241119	143500	32503520	5630	5630	5630	5630	1
239	20241119	143400	32497890	5630	5630	5630	5630	0
240	20241119	143300	32497890	5630	5630	5630	5630	0
241	20241119	143200	32497890	5630	5630	5630	5630	1
242	20241119	143100	32492260	5630	5630	5630	5630	158
243	20241119	143000	31602720	5630	5630	5630	5630	1
244	20241119	142900	31597090	5640	5640	5640	5640	0
245	20241119	142800	31597090	5640	5640	5650	5640	177
246	20241119	142700	30598800	5640	5640	5640	5640	1
247	20241119	142600	30593160	5630	5630	5630	5630	0
248	20241119	142500	30593160	5630	5630	5630	5630	1
249	20241119	142400	30587530	5630	5630	5630	5630	0
250	20241119	142300	30587530	5630	5630	5630	5630	0
251	20241119	142200	30587530	5630	5630	5630	5630	1
252	20241119	142100	30581900	5630	5630	5630	5630	0
253	20241119	142000	30581900	5630	5630	5630	5630	0
254	20241119	141900	30581900	5630	5640	5640	5630	2
255	20241119	141800	30570630	5630	5630	5630	5630	0
256	20241119	141700	30570630	5630	5630	5630	5630	1
257	20241119	141600	30565000	5630	5630	5630	5630	10
258	20241119	141500	30508700	5630	5630	5630	5630	0
259	20241119	141400	30508700	5630	5630	5630	5630	1
260	20241119	141300	30503070	5630	5630	5630	5630	0
261	20241119	141200	30503070	5630	5630	5630	5630	1
262	20241119	141100	30497440	5630	5630	5630	5630	0
263	20241119	141000	30497440	5630	5630	5630	5630	0
264	20241119	140900	30497440	5630	5630	5630	5630	1
265	20241119	140800	30491810	5630	5630	5630	5630	0
266	20241119	140700	30491810	5630	5630	5630	5630	25
267	20241119	140600	30351060	5630	5630	5630	5630	1
268	20241119	140500	30345430	5660	5660	5660	5660	0
269	20241119	140400	30345430	5660	5630	5660	5630	3
270	20241119	140300	30328480	5630	5630	5630	5630	0
271	20241119	140200	30328480	5630	5630	5630	5630	0
272	20241119	140100	30328480	5630	5630	5630	5630	1
273	20241119	140000	30322850	5630	5630	5630	5630	0
274	20241119	135900	30322850	5630	5630	5630	5630	337
275	20241119	135800	28425540	5640	5640	5640	5640	214
276	20241119	135700	27218580	5640	5640	5640	5640	0
277	20241119	135600	27218580	5640	5640	5640	5640	1
278	20241119	135500	27212940	5640	5640	5640	5640	0
279	20241119	135400	27212940	5640	5640	5640	5640	0
280	20241119	135300	27212940	5640	5640	5640	5640	1
281	20241119	135200	27207300	5650	5650	5650	5650	0
282	20241119	135100	27207300	5650	5650	5650	5650	2
283	20241119	135000	27196000	5670	5670	5670	5670	1
284	20241119	134900	27190330	5650	5650	5650	5650	10
285	20241119	134800	27133830	5640	5640	5640	5640	1
286	20241119	134700	27128190	5640	5640	5640	5640	3
287	20241119	134600	27111270	5640	5640	5640	5640	1
288	20241119	134500	27105630	5670	5670	5670	5670	0
289	20241119	134400	27105630	5670	5670	5670	5670	0
290	20241119	134300	27105630	5670	5670	5670	5640	3
291	20241119	134200	27088650	5630	5630	5630	5630	0
292	20241119	134100	27088650	5630	5630	5630	5630	0
293	20241119	134000	27088650	5630	5650	5650	5630	254
294	20241119	133900	25658600	5630	5630	5630	5630	0
295	20241119	133800	25658600	5630	5660	5670	5630	201
296	20241119	133700	24520470	5630	5630	5630	5630	0
297	20241119	133600	24520470	5630	5630	5630	5630	0
298	20241119	133500	24520470	5630	5630	5630	5630	1
299	20241119	133400	24514840	5640	5640	5640	5640	820
300	20241119	133300	19890040	5630	5630	5630	5630	1
301	20241119	133200	19884410	5640	5640	5640	5640	0
302	20241119	133100	19884410	5640	5640	5640	5640	2
303	20241119	133000	19873130	5630	5640	5640	5630	21
304	20241119	132900	19754700	5640	5640	5640	5640	0
305	20241119	132800	19754700	5640	5640	5640	5640	158
306	20241119	132700	18863580	5640	5640	5640	5640	1
307	20241119	132600	18857940	5640	5640	5640	5640	0
308	20241119	132500	18857940	5640	5640	5640	5640	1
309	20241119	132400	18852300	5640	5640	5640	5640	0
310	20241119	132300	18852300	5640	5640	5640	5640	0
311	20241119	132200	18852300	5640	5640	5640	5640	1
312	20241119	132100	18846660	5640	5640	5640	5640	0
313	20241119	132000	18846660	5640	5640	5640	5640	1
314	20241119	131900	18841020	5640	5640	5640	5640	0
315	20241119	131800	18841020	5640	5640	5640	5640	0
316	20241119	131700	18841020	5640	5640	5640	5640	1
317	20241119	131600	18835380	5660	5660	5660	5660	0
318	20241119	131500	18835380	5660	5660	5660	5660	0
319	20241119	131400	18835380	5660	5640	5660	5640	2
320	20241119	131300	18824080	5640	5640	5640	5640	0
321	20241119	131200	18824080	5640	5640	5640	5640	2
322	20241119	131100	18812800	5650	5650	5650	5650	0
323	20241119	131000	18812800	5650	5650	5650	5650	5
324	20241119	130900	18784550	5650	5660	5660	5650	6
325	20241119	130800	18750640	5640	5640	5640	5640	0
326	20241119	130700	18750640	5640	5640	5640	5640	0
327	20241119	130600	18750640	5640	5640	5640	5640	0
328	20241119	130500	18750640	5640	5640	5640	5640	0
329	20241119	130400	18750640	5640	5640	5640	5640	0
330	20241119	130300	18750640	5640	5640	5640	5640	0
331	20241119	130200	18750640	5640	5640	5640	5640	1
332	20241119	130100	18745000	5660	5660	5660	5660	0
333	20241119	130000	18745000	5660	5660	5660	5660	1
334	20241119	125900	18739340	5640	5640	5640	5640	0
335	20241119	125800	18739340	5640	5640	5640	5640	0
336	20241119	125700	18739340	5640	5640	5640	5640	0
337	20241119	125600	18739340	5640	5640	5640	5640	10
338	20241119	125500	18682940	5640	5640	5640	5640	0
339	20241119	125400	18682940	5640	5640	5640	5640	0
340	20241119	125300	18682940	5640	5640	5640	5640	0
341	20241119	125200	18682940	5640	5640	5640	5640	0
342	20241119	125100	18682940	5640	5640	5640	5640	0
343	20241119	125000	18682940	5640	5640	5640	5640	0
344	20241119	124900	18682940	5640	5640	5640	5640	0
345	20241119	124800	18682940	5640	5640	5640	5640	0
346	20241119	124700	18682940	5640	5640	5640	5640	0
347	20241119	124600	18682940	5640	5640	5640	5640	0
348	20241119	124500	18682940	5640	5640	5640	5640	0
349	20241119	124400	18682940	5640	5640	5640	5640	0
350	20241119	124300	18682940	5640	5640	5640	5640	0
351	20241119	124200	18682940	5640	5640	5640	5640	0
352	20241119	124100	18682940	5640	5640	5640	5640	0
353	20241119	124000	18682940	5640	5640	5640	5640	0
354	20241119	123900	18682940	5640	5640	5640	5640	0
355	20241119	123800	18682940	5640	5640	5640	5640	0
356	20241119	123700	18682940	5640	5640	5640	5640	0
357	20241119	123600	18682940	5640	5640	5640	5640	0
358	20241119	123500	18682940	5640	5640	5640	5640	497
359	20241119	123400	15879860	5640	5640	5640	5640	0
360	20241119	123300	15879860	5640	5640	5640	5640	0
361	20241119	123200	15879860	5640	5640	5640	5640	503
362	20241119	123100	13042940	5660	5660	5660	5660	0
363	20241119	123000	13042940	5660	5660	5660	5660	0
364	20241119	122900	13042940	5660	5660	5660	5660	0
365	20241119	122800	13042940	5660	5660	5660	5660	0
366	20241119	122700	13042940	5660	5660	5660	5660	0
367	20241119	122600	13042940	5660	5660	5660	5660	0
368	20241119	122500	13042940	5660	5660	5660	5660	0
369	20241119	122400	13042940	5660	5660	5660	5660	0
370	20241119	122300	13042940	5660	5660	5660	5660	0
371	20241119	122200	13042940	5660	5660	5660	5660	0
372	20241119	122100	13042940	5660	5660	5660	5660	0
373	20241119	122000	13042940	5660	5660	5660	5660	1
374	20241119	121900	13037280	5640	5640	5640	5640	0
375	20241119	121800	13037280	5640	5640	5640	5640	0
376	20241119	121700	13037280	5640	5650	5650	5640	180
377	20241119	121600	12020880	5660	5660	5660	5660	0
378	20241119	121500	12020880	5660	5660	5660	5660	0
379	20241119	121400	12020880	5660	5660	5660	5660	0
380	20241119	121300	12020880	5660	5660	5660	5660	0
381	20241119	121200	12020880	5660	5660	5660	5660	0
382	20241119	121100	12020880	5660	5660	5660	5660	0
383	20241119	121000	12020880	5660	5660	5660	5660	0
384	20241119	120900	12020880	5660	5660	5660	5660	0
385	20241119	120800	12020880	5660	5660	5660	5660	0
386	20241119	120700	12020880	5660	5660	5660	5660	0
387	20241119	120600	12020880	5660	5660	5660	5660	0
388	20241119	120500	12020880	5660	5660	5660	5660	0
389	20241119	120400	12020880	5660	5660	5660	5660	0
390	20241119	120300	12020880	5660	5660	5660	5660	0
391	20241119	120200	12020880	5660	5660	5660	5660	0
392	20241119	120100	12020880	5660	5660	5660	5660	0
393	20241119	120000	12020880	5660	5660	5660	5660	0
394	20241119	115900	12020880	5660	5660	5660	5660	0
395	20241119	115800	12020880	5660	5660	5660	5660	0
396	20241119	115700	12020880	5660	5660	5660	5660	0
397	20241119	115600	12020880	5660	5660	5660	5660	0
398	20241119	115500	12020880	5660	5660	5660	5660	29
399	20241119	115400	11856740	5660	5660	5660	5660	0
400	20241119	115300	11856740	5660	5660	5660	5660	2
401	20241119	115200	11845420	5660	5660	5660	5660	0
402	20241119	115100	11845420	5660	5660	5660	5660	0
403	20241119	115000	11845420	5660	5660	5660	5660	0
404	20241119	114900	11845420	5660	5660	5660	5660	0
405	20241119	114800	11845420	5660	5660	5660	5660	0
406	20241119	114700	11845420	5660	5660	5660	5660	17
407	20241119	114600	11749200	5660	5660	5660	5660	0
408	20241119	114500	11749200	5660	5660	5660	5660	0
409	20241119	114400	11749200	5660	5660	5660	5660	0
410	20241119	114300	11749200	5660	5660	5660	5660	146
411	20241119	114200	10922840	5650	5650	5650	5650	0
412	20241119	114100	10922840	5650	5650	5650	5650	0
413	20241119	114000	10922840	5650	5650	5650	5650	0
414	20241119	113900	10922840	5650	5650	5650	5650	0
415	20241119	113800	10922840	5650	5650	5650	5650	0
416	20241119	113700	10922840	5650	5650	5650	5650	0
417	20241119	113600	10922840	5650	5650	5650	5650	0
418	20241119	113500	10922840	5650	5650	5650	5650	81
419	20241119	113400	10465190	5640	5640	5640	5640	0
420	20241119	113300	10465190	5640	5640	5640	5640	0
421	20241119	113200	10465190	5640	5640	5640	5640	0
422	20241119	113100	10465190	5640	5640	5640	5640	0
423	20241119	113000	10465190	5640	5640	5640	5640	0
424	20241119	112900	10465190	5640	5640	5640	5640	0
425	20241119	112800	10465190	5640	5640	5640	5640	0
426	20241119	112700	10465190	5640	5640	5640	5640	0
427	20241119	112600	10465190	5640	5640	5640	5640	0
428	20241119	112500	10465190	5640	5640	5640	5640	40
429	20241119	112400	10239590	5640	5640	5640	5640	1
430	20241119	112300	10233950	5650	5650	5650	5650	0
431	20241119	112200	10233950	5650	5650	5650	5650	0
432	20241119	112100	10233950	5650	5650	5650	5650	0
433	20241119	112000	10233950	5650	5650	5650	5650	0
434	20241119	111900	10233950	5650	5650	5650	5650	0
435	20241119	111800	10233950	5650	5650	5650	5650	0
436	20241119	111700	10233950	5650	5650	5650	5650	0
437	20241119	111600	10233950	5650	5650	5650	5650	0
438	20241119	111500	10233950	5650	5650	5650	5650	0
439	20241119	111400	10233950	5650	5650	5650	5650	0
440	20241119	111300	10233950	5650	5650	5650	5650	0
441	20241119	111200	10233950	5650	5650	5650	5650	0
442	20241119	111100	10233950	5650	5650	5650	5650	0
443	20241119	111000	10233950	5650	5650	5650	5650	0
444	20241119	110900	10233950	5650	5650	5650	5650	0
445	20241119	110800	10233950	5650	5650	5650	5650	18
446	20241119	110700	10132250	5650	5650	5650	5650	0
447	20241119	110600	10132250	5650	5650	5650	5650	200
448	20241119	110500	9002250	5660	5660	5660	5660	0
449	20241119	110400	9002250	5660	5660	5660	5660	0
450	20241119	110300	9002250	5660	5660	5660	5660	0
451	20241119	110200	9002250	5660	5660	5660	5660	0
452	20241119	110100	9002250	5660	5660	5660	5660	0
453	20241119	110000	9002250	5660	5660	5660	5660	0
454	20241119	105900	9002250	5660	5660	5660	5660	0
455	20241119	105800	9002250	5660	5660	5660	5660	0
456	20241119	105700	9002250	5660	5660	5660	5660	0
457	20241119	105600	9002250	5660	5660	5660	5660	0
458	20241119	105500	9002250	5660	5660	5660	5660	1
459	20241119	105400	8996590	5660	5660	5660	5660	7
460	20241119	105300	8956970	5650	5650	5650	5650	0
461	20241119	105200	8956970	5650	5650	5650	5650	0
462	20241119	105100	8956970	5650	5650	5650	5650	0
463	20241119	105000	8956970	5650	5650	5650	5650	0
464	20241119	104900	8956970	5650	5650	5650	5650	0
465	20241119	104800	8956970	5650	5650	5650	5650	0
466	20241119	104700	8956970	5650	5650	5650	5650	0
467	20241119	104600	8956970	5650	5650	5650	5650	0
468	20241119	104500	8956970	5650	5650	5650	5650	0
469	20241119	104400	8956970	5650	5650	5650	5650	0
470	20241119	104300	8956970	5650	5650	5650	5650	0
471	20241119	104200	8956970	5650	5650	5650	5650	0
472	20241119	104100	8956970	5650	5650	5650	5650	0
473	20241119	104000	8956970	5650	5650	5650	5650	1
474	20241119	103900	8951320	5650	5650	5650	5650	0
475	20241119	103800	8951320	5650	5650	5650	5650	0
476	20241119	103700	8951320	5650	5650	5650	5650	0
477	20241119	103600	8951320	5650	5650	5650	5650	0
478	20241119	103500	8951320	5650	5650	5650	5650	0
479	20241119	103400	8951320	5650	5650	5650	5650	0
480	20241119	103300	8951320	5650	5650	5650	5650	0
481	20241119	103200	8951320	5650	5650	5650	5650	0
482	20241119	103100	8951320	5650	5650	5650	5650	0
483	20241119	103000	8951320	5650	5650	5650	5650	0
484	20241119	102900	8951320	5650	5650	5650	5650	10
485	20241119	102800	8894820	5660	5660	5660	5660	0
486	20241119	102700	8894820	5660	5660	5660	5660	0
487	20241119	102600	8894820	5660	5660	5660	5660	1
488	20241119	102500	8889160	5660	5660	5660	5660	0
489	20241119	102400	8889160	5660	5660	5660	5660	0
490	20241119	102300	8889160	5660	5660	5660	5660	0
491	20241119	102200	8889160	5660	5660	5660	5660	0
492	20241119	102100	8889160	5660	5660	5660	5660	0
493	20241119	102000	8889160	5660	5660	5660	5660	0
494	20241119	101900	8889160	5660	5660	5660	5660	1
495	20241119	101800	8883500	5670	5670	5670	5670	0
496	20241119	101700	8883500	5670	5670	5670	5670	0
497	20241119	101600	8883500	5670	5670	5670	5670	0
498	20241119	101500	8883500	5670	5670	5670	5670	0
499	20241119	101400	8883500	5670	5670	5670	5670	0
500	20241119	101300	8883500	5670	5670	5670	5670	0
501	20241119	101200	8883500	5670	5670	5670	5670	0
502	20241119	101100	8883500	5670	5670	5670	5670	0
503	20241119	101000	8883500	5670	5670	5670	5670	0
504	20241119	100900	8883500	5670	5670	5670	5670	0
505	20241119	100800	8883500	5670	5670	5670	5670	0
506	20241119	100700	8883500	5670	5670	5670	5670	0
507	20241119	100600	8883500	5670	5670	5670	5670	1
508	20241119	100500	8877830	5670	5670	5670	5670	0
509	20241119	100400	8877830	5670	5670	5670	5670	0
510	20241119	100300	8877830	5670	5670	5670	5670	0
511	20241119	100200	8877830	5670	5670	5670	5670	0
512	20241119	100100	8877830	5670	5670	5670	5670	0
513	20241119	100000	8877830	5670	5670	5670	5670	0
514	20241119	095900	8877830	5670	5670	5670	5670	0
515	20241119	095800	8877830	5670	5670	5670	5670	1
516	20241119	095700	8872160	5640	5640	5640	5640	0
517	20241119	095600	8872160	5640	5640	5640	5640	0
518	20241119	095500	8872160	5640	5640	5640	5640	0
519	20241119	095400	8872160	5640	5640	5640	5640	0
520	20241119	095300	8872160	5640	5640	5640	5640	0
521	20241119	095200	8872160	5640	5640	5640	5640	0
522	20241119	095100	8872160	5640	5660	5660	5640	601
523	20241119	095000	5478720	5650	5650	5650	5650	0
524	20241119	094900	5478720	5650	5650	5650	5650	0
525	20241119	094800	5478720	5650	5650	5650	5650	0
526	20241119	094700	5478720	5650	5650	5650	5650	60
527	20241119	094600	5139720	5650	5660	5660	5650	254
528	20241119	094500	3702400	5670	5670	5670	5670	0
529	20241119	094400	3702400	5670	5670	5670	5670	0
530	20241119	094300	3702400	5670	5670	5670	5670	0
531	20241119	094200	3702400	5670	5670	5670	5670	0
532	20241119	094100	3702400	5670	5670	5670	5670	0
533	20241119	094000	3702400	5670	5670	5670	5670	0
534	20241119	093900	3702400	5670	5670	5670	5670	0
535	20241119	093800	3702400	5670	5670	5670	5670	0
536	20241119	093700	3702400	5670	5670	5670	5670	0
537	20241119	093600	3702400	5670	5670	5670	5670	0
538	20241119	093500	3702400	5670	5670	5670	5670	1
539	20241119	093400	3696730	5670	5670	5670	5670	0
540	20241119	093300	3696730	5670	5670	5670	5670	0
541	20241119	093200	3696730	5670	5670	5670	5670	0
542	20241119	093100	3696730	5670	5670	5670	5670	0
543	20241119	093000	3696730	5670	5670	5670	5670	2
544	20241119	092900	3685390	5670	5670	5670	5670	0
545	20241119	092800	3685390	5670	5660	5670	5660	4
546	20241119	092700	3662740	5660	5660	5660	5660	0
547	20241119	092600	3662740	5660	5660	5660	5660	0
548	20241119	092500	3662740	5660	5660	5660	5660	0
549	20241119	092400	3662740	5660	5660	5660	5660	0
550	20241119	092300	3662740	5660	5660	5660	5660	0
551	20241119	092200	3662740	5660	5660	5660	5660	0
552	20241119	092100	3662740	5660	5660	5660	5660	0
553	20241119	092000	3662740	5660	5660	5660	5660	1
554	20241119	091900	3657080	5640	5640	5640	5640	0
555	20241119	091800	3657080	5640	5640	5640	5640	0
556	20241119	091700	3657080	5640	5640	5640	5640	0
557	20241119	091600	3657080	5640	5640	5640	5640	0
558	20241119	091500	3657080	5640	5640	5640	5640	0
559	20241119	091400	3657080	5640	5650	5650	5640	152
560	20241119	091300	2799700	5660	5660	5660	5660	0
561	20241119	091200	2799700	5660	5660	5660	5660	0
562	20241119	091100	2799700	5660	5660	5660	5660	0
563	20241119	091000	2799700	5660	5660	5660	5660	1
564	20241119	090900	2794040	5640	5640	5640	5640	0
565	20241119	090800	2794040	5640	5640	5640	5640	0
566	20241119	090700	2794040	5640	5650	5650	5640	36
567	20241119	090600	2590890	5640	5640	5640	5640	0
568	20241119	090500	2590890	5640	5640	5640	5640	0
569	20241119	090400	2590890	5640	5640	5640	5640	10
570	20241119	090300	2534490	5670	5670	5670	5670	0
571	20241119	090200	2534490	5670	5670	5670	5670	0
572	20241119	090100	2534490	5670	5670	5670	5670	0
573	20241119	090000	2534490	5670	5670	5670	5670	447