KissMeData/006140/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184800	53215280	4495	4495	4495	4495	936
3	20241125	184700	53215280	4495	4495	4495	4495	0
4	20241125	184600	53215280	4495	4495	4495	4495	0
5	20241125	184500	53215280	4495	4495	4495	4495	0
6	20241125	184400	53215280	4495	4495	4495	4495	0
7	20241125	184300	53215280	4495	4495	4495	4495	0
8	20241125	184200	53215280	4495	4495	4495	4495	0
9	20241125	184100	53215280	4495	4495	4495	4495	0
10	20241125	184000	53215280	4495	4495	4495	4495	0
11	20241125	183900	53215280	4495	4495	4495	4495	0
12	20241125	183800	53215280	4495	4495	4495	4495	0
13	20241125	183700	53215280	4495	4495	4495	4495	0
14	20241125	183600	53215280	4495	4495	4495	4495	0
15	20241125	183500	53215280	4495	4495	4495	4495	0
16	20241125	183400	53215280	4495	4495	4495	4495	0
17	20241125	183300	53215280	4495	4495	4495	4495	0
18	20241125	183200	53215280	4495	4495	4495	4495	0
19	20241125	183100	53215280	4495	4495	4495	4495	0
20	20241125	183000	53215280	4495	4495	4495	4495	0
21	20241125	182900	53215280	4495	4495	4495	4495	0
22	20241125	182800	53215280	4495	4495	4495	4495	0
23	20241125	182700	53215280	4495	4495	4495	4495	0
24	20241125	182600	53215280	4495	4495	4495	4495	0
25	20241125	182500	53215280	4495	4495	4495	4495	0
26	20241125	182400	53215280	4495	4495	4495	4495	0
27	20241125	182300	53215280	4495	4495	4495	4495	0
28	20241125	182200	53215280	4495	4495	4495	4495	0
29	20241125	182100	53215280	4495	4495	4495	4495	0
30	20241125	182000	53215280	4495	4495	4495	4495	0
31	20241125	181900	53215280	4495	4495	4495	4495	0
32	20241125	181800	53215280	4495	4495	4495	4495	936
33	20241125	181700	53215280	4495	4495	4495	4495	0
34	20241125	181600	53215280	4495	4495	4495	4495	0
35	20241125	181500	53215280	4495	4495	4495	4495	0
36	20241125	181400	53215280	4495	4495	4495	4495	0
37	20241125	181300	53215280	4495	4495	4495	4495	0
38	20241125	181200	53215280	4495	4495	4495	4495	0
39	20241125	181100	53215280	4495	4495	4495	4495	0
40	20241125	181000	53215280	4495	4495	4495	4495	0
41	20241125	180900	53215280	4495	4495	4495	4495	0
42	20241125	180800	53215280	4495	4495	4495	4495	0
43	20241125	180700	53215280	4495	4495	4495	4495	0
44	20241125	180600	53215280	4495	4495	4495	4495	0
45	20241125	180500	53215280	4495	4495	4495	4495	0
46	20241125	180400	53215280	4495	4495	4495	4495	0
47	20241125	180300	53215280	4495	4495	4495	4495	0
48	20241125	180200	53215280	4495	4495	4495	4495	0
49	20241125	180100	53215280	4495	4495	4495	4495	0
50	20241125	180000	53215280	4495	4495	4495	4495	0
51	20241125	175900	53215280	4495	4495	4495	4495	0
52	20241125	175800	53215280	4495	4495	4495	4495	0
53	20241125	175700	53215280	4495	4495	4495	4495	0
54	20241125	175600	53215280	4495	4495	4495	4495	0
55	20241125	175500	53215280	4495	4495	4495	4495	0
56	20241125	175400	53215280	4495	4495	4495	4495	0
57	20241125	175300	53215280	4495	4495	4495	4495	0
58	20241125	175200	53215280	4495	4495	4495	4495	0
59	20241125	175100	53215280	4495	4495	4495	4495	0
60	20241125	175000	53215280	4495	4495	4495	4495	0
61	20241125	174900	53215280	4495	4495	4495	4495	0
62	20241125	174800	53215280	4495	4495	4495	4495	936
63	20241125	174700	53215280	4495	4495	4495	4495	0
64	20241125	174600	53215280	4495	4495	4495	4495	0
65	20241125	174500	53215280	4495	4495	4495	4495	0
66	20241125	174400	53215280	4495	4495	4495	4495	0
67	20241125	174300	53215280	4495	4495	4495	4495	0
68	20241125	174200	53215280	4495	4495	4495	4495	0
69	20241125	174100	53215280	4495	4495	4495	4495	0
70	20241125	174000	53215280	4495	4495	4495	4495	0
71	20241125	173900	53215280	4495	4495	4495	4495	0
72	20241125	173800	53215280	4495	4495	4495	4495	0
73	20241125	173700	53215280	4495	4495	4495	4495	0
74	20241125	173600	53215280	4495	4495	4495	4495	0
75	20241125	173500	53215280	4495	4495	4495	4495	0
76	20241125	173400	53215280	4495	4495	4495	4495	0
77	20241125	173300	53215280	4495	4495	4495	4495	0
78	20241125	173200	53215280	4495	4495	4495	4495	0
79	20241125	173100	53215280	4495	4495	4495	4495	0
80	20241125	173000	53215280	4495	4495	4495	4495	0
81	20241125	172900	53215280	4495	4495	4495	4495	0
82	20241125	172800	53215280	4495	4495	4495	4495	0
83	20241125	172700	53215280	4495	4495	4495	4495	0
84	20241125	172600	53215280	4495	4495	4495	4495	0
85	20241125	172500	53215280	4495	4495	4495	4495	0
86	20241125	172400	53215280	4495	4495	4495	4495	0
87	20241125	172300	53215280	4495	4495	4495	4495	0
88	20241125	172200	53215280	4495	4495	4495	4495	0
89	20241125	172100	53215280	4495	4495	4495	4495	0
90	20241125	172000	53215280	4495	4495	4495	4495	0
91	20241125	171900	53215280	4495	4495	4495	4495	0
92	20241125	171800	53215280	4495	4495	4495	4495	936
93	20241125	171700	53215280	4495	4495	4495	4495	0
94	20241125	171600	53215280	4495	4495	4495	4495	0
95	20241125	171500	53215280	4495	4495	4495	4495	0
96	20241125	171400	53215280	4495	4495	4495	4495	0
97	20241125	171300	53215280	4495	4495	4495	4495	0
98	20241125	171200	53215280	4495	4495	4495	4495	0
99	20241125	171100	53215280	4495	4495	4495	4495	0
100	20241125	171000	53215280	4495	4495	4495	4495	0
101	20241125	170900	53215280	4495	4495	4495	4495	0
102	20241125	170800	53215280	4495	4495	4495	4495	0
103	20241125	170700	53215280	4495	4495	4495	4495	0
104	20241125	170600	53215280	4495	4495	4495	4495	0
105	20241125	170500	53215280	4495	4495	4495	4495	0
106	20241125	170400	53215280	4495	4495	4495	4495	0
107	20241125	170300	53215280	4495	4495	4495	4495	0
108	20241125	170200	53215280	4495	4495	4495	4495	0
109	20241125	170100	53215280	4495	4495	4495	4495	0
110	20241125	170000	53215280	4495	4495	4495	4495	0
111	20241125	165900	53215280	4495	4495	4495	4495	0
112	20241125	165800	53215280	4495	4495	4495	4495	0
113	20241125	165700	53215280	4495	4495	4495	4495	0
114	20241125	165600	53215280	4495	4495	4495	4495	0
115	20241125	165500	53215280	4495	4495	4495	4495	0
116	20241125	165400	53215280	4495	4495	4495	4495	0
117	20241125	165300	53215280	4495	4495	4495	4495	0
118	20241125	165200	53215280	4495	4495	4495	4495	0
119	20241125	165100	53215280	4495	4495	4495	4495	0
120	20241125	165000	53215280	4495	4495	4495	4495	0
121	20241125	164900	53215280	4495	4495	4495	4495	0
122	20241125	164800	53215280	4495	4495	4495	4495	936
123	20241125	164700	53215280	4495	4495	4495	4495	0
124	20241125	164600	53215280	4495	4495	4495	4495	0
125	20241125	164500	53215280	4495	4495	4495	4495	0
126	20241125	164400	53215280	4495	4495	4495	4495	0
127	20241125	164300	53215280	4495	4495	4495	4495	0
128	20241125	164200	53215280	4495	4495	4495	4495	0
129	20241125	164100	53215280	4495	4495	4495	4495	0
130	20241125	164000	53215280	4495	4495	4495	4495	0
131	20241125	163900	53215280	4495	4495	4495	4495	0
132	20241125	163800	53215280	4495	4495	4495	4495	0
133	20241125	163700	53215280	4495	4495	4495	4495	0
134	20241125	163600	53215280	4495	4495	4495	4495	0
135	20241125	163500	53215280	4495	4495	4495	4495	0
136	20241125	163400	53215280	4495	4495	4495	4495	0
137	20241125	163300	53215280	4495	4495	4495	4495	0
138	20241125	163200	53215280	4495	4495	4495	4495	0
139	20241125	163100	53215280	4495	4495	4495	4495	0
140	20241125	163000	53215280	4495	4495	4495	4495	0
141	20241125	162900	53215280	4495	4495	4495	4495	0
142	20241125	162800	53215280	4495	4495	4495	4495	0
143	20241125	162700	53215280	4495	4495	4495	4495	0
144	20241125	162600	53215280	4495	4495	4495	4495	0
145	20241125	162500	53215280	4495	4495	4495	4495	0
146	20241125	162400	53215280	4495	4495	4495	4495	0
147	20241125	162300	53215280	4495	4495	4495	4495	0
148	20241125	162200	53215280	4495	4495	4495	4495	0
149	20241125	162100	53215280	4495	4495	4495	4495	0
150	20241125	162000	53215280	4495	4495	4495	4495	0
151	20241125	161900	53215280	4495	4495	4495	4495	0
152	20241125	161800	53215280	4495	4495	4495	4495	936
153	20241125	161700	53215280	4495	4495	4495	4495	0
154	20241125	161600	53215280	4495	4495	4495	4495	0
155	20241125	161500	53215280	4495	4495	4495	4495	0
156	20241125	161400	53215280	4495	4495	4495	4495	0
157	20241125	161300	53215280	4495	4495	4495	4495	0
158	20241125	161200	53215280	4495	4495	4495	4495	0
159	20241125	161100	53215280	4495	4495	4495	4495	0
160	20241125	161000	53215280	4495	4495	4495	4495	0
161	20241125	160900	53215280	4495	4495	4495	4495	0
162	20241125	160800	53215280	4495	4495	4495	4495	0
163	20241125	160700	53215280	4495	4495	4495	4495	0
164	20241125	160600	53215280	4495	4495	4495	4495	0
165	20241125	160500	53215280	4495	4495	4495	4495	0
166	20241125	160400	53215280	4495	4495	4495	4495	0
167	20241125	160300	53215280	4495	4495	4495	4495	0
168	20241125	160200	53215280	4495	4495	4495	4495	0
169	20241125	160100	53215280	4495	4495	4495	4495	0
170	20241125	160000	53215280	4495	4495	4495	4495	0
171	20241125	155900	53215280	4495	4495	4495	4495	0
172	20241125	155800	53215280	4495	4495	4495	4495	0
173	20241125	155700	53215280	4495	4495	4495	4495	0
174	20241125	155600	53215280	4495	4495	4495	4495	0
175	20241125	155500	53215280	4495	4495	4495	4495	0
176	20241125	155400	53215280	4495	4495	4495	4495	0
177	20241125	155300	53215280	4495	4495	4495	4495	0
178	20241125	155200	53215280	4495	4495	4495	4495	0
179	20241125	155100	53215280	4495	4495	4495	4495	0
180	20241125	155000	53215280	4495	4495	4495	4495	0
181	20241125	154900	53215280	4495	4495	4495	4495	0
182	20241125	154800	53215280	4495	4495	4495	4495	936
183	20241125	154700	53215280	4495	4495	4495	4495	0
184	20241125	154600	53215280	4495	4495	4495	4495	0
185	20241125	154500	53215280	4495	4495	4495	4495	0
186	20241125	154400	53215280	4495	4495	4495	4495	0
187	20241125	154300	53215280	4495	4495	4495	4495	0
188	20241125	154200	53215280	4495	4495	4495	4495	0
189	20241125	154100	53215280	4495	4495	4495	4495	0
190	20241125	154000	53215280	4495	4495	4495	4495	0
191	20241125	153900	53215280	4495	4495	4495	4495	0
192	20241125	153800	53215280	4495	4495	4495	4495	0
193	20241125	153700	53215280	4495	4495	4495	4495	0
194	20241125	153600	53215280	4495	4495	4495	4495	0
195	20241125	153500	53215280	4495	4495	4495	4495	0
196	20241125	153400	53215280	4495	4495	4495	4495	0
197	20241125	153300	53215280	4495	4495	4495	4495	0
198	20241125	153200	53215280	4495	4495	4495	4495	0
199	20241125	153100	53215280	4495	4495	4495	4495	0
200	20241125	153000	53215280	4495	4495	4495	4495	936
201	20241125	152900	49007960	4445	4445	4445	4445	0
202	20241125	152800	49007960	4445	4445	4445	4445	0
203	20241125	152700	49007960	4445	4445	4445	4445	0
204	20241125	152600	49007960	4445	4445	4445	4445	0
205	20241125	152500	49007960	4445	4445	4445	4445	0
206	20241125	152400	49007960	4445	4445	4445	4445	0
207	20241125	152300	49007960	4445	4445	4445	4445	0
208	20241125	152200	49007960	4445	4445	4445	4445	0
209	20241125	152100	49007960	4445	4445	4445	4445	0
210	20241125	152000	49007960	4445	4445	4445	4445	0
211	20241125	151900	49007960	4445	4445	4445	4445	0
212	20241125	151800	49007960	4445	4450	4450	4445	3
213	20241125	151700	48994615	4450	4450	4450	4450	0
214	20241125	151600	48994615	4450	4450	4450	4450	0
215	20241125	151500	48994615	4450	4450	4450	4450	0
216	20241125	151400	48994615	4450	4450	4450	4450	0
217	20241125	151300	48994615	4450	4450	4450	4450	0
218	20241125	151200	48994615	4450	4450	4450	4450	0
219	20241125	151100	48994615	4450	4450	4450	4450	0
220	20241125	151000	48994615	4450	4450	4450	4450	0
221	20241125	150900	48994615	4450	4435	4450	4435	2
222	20241125	150800	48985730	4450	4450	4450	4450	0
223	20241125	150700	48985730	4450	4450	4450	4450	0
224	20241125	150600	48985730	4450	4450	4450	4450	1
225	20241125	150500	48981280	4430	4440	4440	4430	83
226	20241125	150400	48613575	4455	4455	4455	4455	0
227	20241125	150300	48613575	4455	4455	4455	4455	0
228	20241125	150200	48613575	4455	4455	4455	4455	0
229	20241125	150100	48613575	4455	4455	4455	4455	0
230	20241125	150000	48613575	4455	4455	4455	4455	0
231	20241125	145900	48613575	4455	4455	4455	4455	0
232	20241125	145800	48613575	4455	4455	4455	4455	0
233	20241125	145700	48613575	4455	4455	4455	4455	0
234	20241125	145600	48613575	4455	4455	4455	4455	0
235	20241125	145500	48613575	4455	4455	4455	4455	21
236	20241125	145400	48520020	4450	4450	4450	4450	0
237	20241125	145300	48520020	4450	4450	4450	4450	0
238	20241125	145200	48520020	4450	4450	4450	4450	0
239	20241125	145100	48520020	4450	4450	4450	4450	90
240	20241125	145000	48119520	4450	4450	4450	4450	10
241	20241125	144900	48075020	4460	4460	4460	4460	0
242	20241125	144800	48075020	4460	4460	4460	4460	0
243	20241125	144700	48075020	4460	4460	4460	4460	0
244	20241125	144600	48075020	4460	4460	4460	4460	0
245	20241125	144500	48075020	4460	4460	4460	4460	0
246	20241125	144400	48075020	4460	4460	4460	4460	0
247	20241125	144300	48075020	4460	4460	4460	4460	0
248	20241125	144200	48075020	4460	4460	4460	4460	0
249	20241125	144100	48075020	4460	4460	4460	4460	0
250	20241125	144000	48075020	4460	4460	4460	4460	0
251	20241125	143900	48075020	4460	4460	4460	4460	0
252	20241125	143800	48075020	4460	4460	4460	4460	0
253	20241125	143700	48075020	4460	4460	4460	4460	0
254	20241125	143600	48075020	4460	4460	4460	4460	1
255	20241125	143500	48070560	4470	4470	4470	4470	0
256	20241125	143400	48070560	4470	4470	4470	4470	15
257	20241125	143300	48003510	4475	4475	4475	4475	0
258	20241125	143200	48003510	4475	4475	4475	4475	0
259	20241125	143100	48003510	4475	4475	4475	4475	0
260	20241125	143000	48003510	4475	4475	4475	4475	0
261	20241125	142900	48003510	4475	4475	4475	4475	0
262	20241125	142800	48003510	4475	4475	4475	4475	0
263	20241125	142700	48003510	4475	4475	4475	4475	0
264	20241125	142600	48003510	4475	4475	4475	4475	0
265	20241125	142500	48003510	4475	4475	4475	4475	0
266	20241125	142400	48003510	4475	4475	4475	4475	0
267	20241125	142300	48003510	4475	4475	4475	4475	0
268	20241125	142200	48003510	4475	4475	4475	4475	0
269	20241125	142100	48003510	4475	4475	4475	4475	0
270	20241125	142000	48003510	4475	4475	4475	4475	0
271	20241125	141900	48003510	4475	4475	4475	4475	0
272	20241125	141800	48003510	4475	4475	4475	4475	0
273	20241125	141700	48003510	4475	4475	4475	4475	0
274	20241125	141600	48003510	4475	4475	4475	4475	0
275	20241125	141500	48003510	4475	4475	4475	4475	0
276	20241125	141400	48003510	4475	4475	4475	4475	0
277	20241125	141300	48003510	4475	4475	4475	4475	0
278	20241125	141200	48003510	4475	4475	4475	4475	0
279	20241125	141100	48003510	4475	4475	4475	4475	0
280	20241125	141000	48003510	4475	4475	4475	4475	0
281	20241125	140900	48003510	4475	4475	4475	4475	0
282	20241125	140800	48003510	4475	4475	4475	4475	0
283	20241125	140700	48003510	4475	4475	4475	4475	0
284	20241125	140600	48003510	4475	4475	4475	4475	0
285	20241125	140500	48003510	4475	4475	4475	4475	0
286	20241125	140400	48003510	4475	4475	4475	4475	0
287	20241125	140300	48003510	4475	4475	4475	4475	20
288	20241125	140200	47914010	4475	4475	4475	4475	0
289	20241125	140100	47914010	4475	4475	4475	4475	0
290	20241125	140000	47914010	4475	4450	4475	4450	50
291	20241125	135900	47690900	4455	4455	4455	4455	0
292	20241125	135800	47690900	4455	4455	4455	4455	0
293	20241125	135700	47690900	4455	4455	4455	4455	0
294	20241125	135600	47690900	4455	4455	4455	4455	0
295	20241125	135500	47690900	4455	4455	4455	4455	0
296	20241125	135400	47690900	4455	4455	4455	4455	0
297	20241125	135300	47690900	4455	4455	4455	4455	0
298	20241125	135200	47690900	4455	4455	4455	4455	0
299	20241125	135100	47690900	4455	4455	4455	4455	0
300	20241125	135000	47690900	4455	4455	4455	4455	0
301	20241125	134900	47690900	4455	4455	4455	4455	0
302	20241125	134800	47690900	4455	4455	4455	4455	0
303	20241125	134700	47690900	4455	4455	4455	4455	0
304	20241125	134600	47690900	4455	4455	4455	4455	0
305	20241125	134500	47690900	4455	4455	4455	4455	0
306	20241125	134400	47690900	4455	4455	4455	4455	0
307	20241125	134300	47690900	4455	4455	4455	4455	0
308	20241125	134200	47690900	4455	4455	4455	4455	0
309	20241125	134100	47690900	4455	4455	4455	4455	0
310	20241125	134000	47690900	4455	4455	4455	4455	0
311	20241125	133900	47690900	4455	4455	4455	4455	0
312	20241125	133800	47690900	4455	4455	4455	4455	0
313	20241125	133700	47690900	4455	4455	4455	4455	0
314	20241125	133600	47690900	4455	4455	4455	4455	0
315	20241125	133500	47690900	4455	4455	4455	4455	0
316	20241125	133400	47690900	4455	4455	4455	4455	1
317	20241125	133300	47686445	4420	4420	4420	4420	20
318	20241125	133200	47598045	4440	4440	4440	4440	0
319	20241125	133100	47598045	4440	4440	4440	4440	49
320	20241125	133000	47380485	4415	4415	4415	4415	0
321	20241125	132900	47380485	4415	4415	4415	4415	0
322	20241125	132800	47380485	4415	4415	4415	4415	0
323	20241125	132700	47380485	4415	4415	4415	4415	0
324	20241125	132600	47380485	4415	4415	4415	4415	91
325	20241125	132500	46978720	4415	4415	4415	4415	24
326	20241125	132400	46872760	4415	4415	4415	4415	40
327	20241125	132300	46696160	4415	4415	4415	4415	24
328	20241125	132200	46590200	4415	4415	4415	4415	173
329	20241125	132100	45826405	4415	4410	4415	4410	261
330	20241125	132000	44675265	4410	4410	4410	4410	0
331	20241125	131900	44675265	4410	4415	4415	4410	3
332	20241125	131800	44662025	4415	4415	4415	4415	0
333	20241125	131700	44662025	4415	4415	4415	4415	27
334	20241125	131600	44542820	4415	4415	4415	4415	27
335	20241125	131500	44423615	4415	4415	4415	4415	13
336	20241125	131400	44366220	4415	4420	4420	4415	1283
337	20241125	131300	38699515	4420	4430	4430	4420	597
338	20241125	131200	36057080	4430	4430	4430	4430	0
339	20241125	131100	36057080	4430	4430	4430	4430	144
340	20241125	131000	35419160	4430	4430	4430	4430	0
341	20241125	130900	35419160	4430	4430	4430	4430	0
342	20241125	130800	35419160	4430	4430	4430	4430	0
343	20241125	130700	35419160	4430	4430	4430	4430	0
344	20241125	130600	35419160	4430	4430	4430	4430	0
345	20241125	130500	35419160	4430	4430	4430	4430	0
346	20241125	130400	35419160	4430	4430	4430	4430	0
347	20241125	130300	35419160	4430	4430	4430	4430	0
348	20241125	130200	35419160	4430	4430	4430	4430	165
349	20241125	130100	34688210	4420	4420	4420	4420	5
350	20241125	130000	34666110	4440	4440	4440	4440	0
351	20241125	125900	34666110	4440	4440	4440	4440	0
352	20241125	125800	34666110	4440	4440	4440	4440	0
353	20241125	125700	34666110	4440	4440	4440	4440	0
354	20241125	125600	34666110	4440	4440	4440	4440	0
355	20241125	125500	34666110	4440	4440	4440	4440	0
356	20241125	125400	34666110	4440	4440	4440	4440	0
357	20241125	125300	34666110	4440	4440	4440	4440	0
358	20241125	125200	34666110	4440	4440	4440	4440	0
359	20241125	125100	34666110	4440	4440	4440	4440	0
360	20241125	125000	34666110	4440	4440	4440	4440	5
361	20241125	124900	34643910	4445	4445	4445	4425	97
362	20241125	124800	34212970	4445	4445	4445	4445	0
363	20241125	124700	34212970	4445	4445	4445	4445	0
364	20241125	124600	34212970	4445	4445	4445	4445	0
365	20241125	124500	34212970	4445	4445	4445	4445	1
366	20241125	124400	34208525	4445	4445	4445	4445	0
367	20241125	124300	34208525	4445	4445	4445	4445	0
368	20241125	124200	34208525	4445	4445	4445	4445	0
369	20241125	124100	34208525	4445	4445	4445	4445	0
370	20241125	124000	34208525	4445	4445	4445	4445	0
371	20241125	123900	34208525	4445	4445	4445	4445	0
372	20241125	123800	34208525	4445	4445	4445	4445	0
373	20241125	123700	34208525	4445	4445	4445	4445	1
374	20241125	123600	34204080	4435	4435	4435	4435	0
375	20241125	123500	34204080	4435	4435	4435	4435	0
376	20241125	123400	34204080	4435	4435	4435	4435	0
377	20241125	123300	34204080	4435	4435	4435	4435	0
378	20241125	123200	34204080	4435	4435	4435	4435	1
379	20241125	123100	34199645	4440	4440	4440	4440	0
380	20241125	123000	34199645	4440	4440	4440	4440	0
381	20241125	122900	34199645	4440	4440	4440	4440	0
382	20241125	122800	34199645	4440	4440	4440	4440	0
383	20241125	122700	34199645	4440	4440	4440	4440	0
384	20241125	122600	34199645	4440	4440	4440	4440	0
385	20241125	122500	34199645	4440	4440	4440	4440	1
386	20241125	122400	34195205	4450	4450	4450	4450	0
387	20241125	122300	34195205	4450	4450	4450	4450	0
388	20241125	122200	34195205	4450	4450	4450	4450	0
389	20241125	122100	34195205	4450	4450	4450	4450	0
390	20241125	122000	34195205	4450	4450	4450	4450	0
391	20241125	121900	34195205	4450	4450	4450	4450	1
392	20241125	121800	34190755	4440	4440	4440	4440	1
393	20241125	121700	34186315	4450	4450	4450	4450	0
394	20241125	121600	34186315	4450	4450	4450	4450	0
395	20241125	121500	34186315	4450	4450	4450	4450	0
396	20241125	121400	34186315	4450	4450	4450	4450	0
397	20241125	121300	34186315	4450	4450	4450	4450	0
398	20241125	121200	34186315	4450	4450	4450	4450	0
399	20241125	121100	34186315	4450	4450	4450	4450	0
400	20241125	121000	34186315	4450	4450	4450	4450	0
401	20241125	120900	34186315	4450	4450	4450	4450	0
402	20241125	120800	34186315	4450	4450	4450	4450	0
403	20241125	120700	34186315	4450	4450	4450	4450	0
404	20241125	120600	34186315	4450	4450	4450	4450	0
405	20241125	120500	34186315	4450	4450	4450	4450	0
406	20241125	120400	34186315	4450	4450	4450	4450	0
407	20241125	120300	34186315	4450	4450	4450	4450	7
408	20241125	120200	34155165	4455	4455	4455	4455	0
409	20241125	120100	34155165	4455	4455	4455	4455	0
410	20241125	120000	34155165	4455	4455	4455	4455	0
411	20241125	115900	34155165	4455	4455	4455	4455	0
412	20241125	115800	34155165	4455	4455	4455	4455	11
413	20241125	115700	34106160	4455	4455	4455	4455	0
414	20241125	115600	34106160	4455	4455	4455	4455	0
415	20241125	115500	34106160	4455	4455	4455	4455	0
416	20241125	115400	34106160	4455	4455	4455	4455	0
417	20241125	115300	34106160	4455	4455	4455	4455	0
418	20241125	115200	34106160	4455	4455	4455	4455	2
419	20241125	115100	34097250	4470	4470	4470	4470	0
420	20241125	115000	34097250	4470	4470	4470	4470	0
421	20241125	114900	34097250	4470	4470	4470	4470	1
422	20241125	114800	34092780	4455	4455	4455	4455	0
423	20241125	114700	34092780	4455	4460	4470	4455	82
424	20241125	114600	33727445	4470	4470	4470	4470	20
425	20241125	114500	33638045	4470	4470	4470	4470	0
426	20241125	114400	33638045	4470	4470	4470	4470	0
427	20241125	114300	33638045	4470	4470	4470	4470	0
428	20241125	114200	33638045	4470	4470	4470	4470	0
429	20241125	114100	33638045	4470	4470	4470	4470	0
430	20241125	114000	33638045	4470	4470	4470	4470	24
431	20241125	113900	33530765	4475	4475	4475	4475	0
432	20241125	113800	33530765	4475	4475	4475	4475	0
433	20241125	113700	33530765	4475	4475	4475	4475	0
434	20241125	113600	33530765	4475	4475	4475	4475	0
435	20241125	113500	33530765	4475	4475	4475	4475	0
436	20241125	113400	33530765	4475	4475	4475	4475	0
437	20241125	113300	33530765	4475	4475	4475	4475	0
438	20241125	113200	33530765	4475	4475	4475	4475	0
439	20241125	113100	33530765	4475	4475	4475	4475	0
440	20241125	113000	33530765	4475	4475	4475	4475	2
441	20241125	112900	33521815	4475	4475	4475	4475	0
442	20241125	112800	33521815	4475	4475	4475	4475	0
443	20241125	112700	33521815	4475	4475	4475	4475	0
444	20241125	112600	33521815	4475	4475	4475	4475	0
445	20241125	112500	33521815	4475	4475	4475	4475	0
446	20241125	112400	33521815	4475	4465	4475	4465	100
447	20241125	112300	33075080	4460	4460	4460	4460	9
448	20241125	112200	33034940	4455	4455	4455	4455	0
449	20241125	112100	33034940	4455	4455	4455	4455	0
450	20241125	112000	33034940	4455	4455	4455	4455	0
451	20241125	111900	33034940	4455	4455	4455	4455	0
452	20241125	111800	33034940	4455	4455	4455	4455	0
453	20241125	111700	33034940	4455	4460	4460	4455	13
454	20241125	111600	32976965	4455	4455	4455	4455	0
455	20241125	111500	32976965	4455	4455	4455	4455	0
456	20241125	111400	32976965	4455	4455	4455	4455	0
457	20241125	111300	32976965	4455	4455	4455	4455	16
458	20241125	111200	32905685	4455	4455	4455	4455	0
459	20241125	111100	32905685	4455	4455	4455	4455	0
460	20241125	111000	32905685	4455	4455	4455	4455	0
461	20241125	110900	32905685	4455	4455	4455	4455	0
462	20241125	110800	32905685	4455	4455	4455	4455	0
463	20241125	110700	32905685	4455	4455	4455	4455	0
464	20241125	110600	32905685	4455	4455	4455	4455	0
465	20241125	110500	32905685	4455	4455	4455	4455	0
466	20241125	110400	32905685	4455	4455	4455	4455	0
467	20241125	110300	32905685	4455	4455	4455	4455	0
468	20241125	110200	32905685	4455	4455	4455	4455	0
469	20241125	110100	32905685	4455	4455	4455	4455	0
470	20241125	110000	32905685	4455	4455	4455	4455	26
471	20241125	105900	32789855	4475	4475	4475	4475	2
472	20241125	105800	32780905	4485	4485	4485	4485	0
473	20241125	105700	32780905	4485	4485	4485	4485	0
474	20241125	105600	32780905	4485	4485	4485	4485	2
475	20241125	105500	32771935	4500	4500	4500	4500	0
476	20241125	105400	32771935	4500	4500	4500	4500	0
477	20241125	105300	32771935	4500	4500	4500	4500	0
478	20241125	105200	32771935	4500	4440	4500	4435	1505
479	20241125	105100	26029285	4445	4445	4445	4440	20
480	20241125	105000	25940395	4445	4440	4445	4440	16
481	20241125	104900	25869300	4435	4450	4450	4435	13
482	20241125	104800	25811585	4450	4450	4450	4450	147
483	20241125	104700	25157435	4400	4450	4450	4400	432
484	20241125	104600	23235125	4445	4410	4445	4410	507
485	20241125	104500	20990230	4405	4405	4405	4405	0
486	20241125	104400	20990230	4405	4405	4405	4405	525
487	20241125	104300	18677605	4400	4400	4400	4400	0
488	20241125	104200	18677605	4400	4400	4400	4400	0
489	20241125	104100	18677605	4400	4400	4400	4400	0
490	20241125	104000	18677605	4400	4400	4400	4400	0
491	20241125	103900	18677605	4400	4400	4400	4400	0
492	20241125	103800	18677605	4400	4400	4400	4400	0
493	20241125	103700	18677605	4400	4400	4400	4400	0
494	20241125	103600	18677605	4400	4400	4400	4400	0
495	20241125	103500	18677605	4400	4400	4400	4400	0
496	20241125	103400	18677605	4400	4400	4400	4400	0
497	20241125	103300	18677605	4400	4400	4400	4400	0
498	20241125	103200	18677605	4400	4400	4400	4400	0
499	20241125	103100	18677605	4400	4400	4400	4400	0
500	20241125	103000	18677605	4400	4400	4400	4400	7
501	20241125	102900	18646805	4400	4400	4400	4400	3
502	20241125	102800	18633605	4380	4380	4380	4380	0
503	20241125	102700	18633605	4380	4400	4400	4380	122
504	20241125	102600	18097445	4400	4400	4400	4400	0
505	20241125	102500	18097445	4400	4395	4400	4395	751
506	20241125	102400	14793055	4395	4395	4395	4395	1
507	20241125	102300	14788660	4375	4375	4375	4375	19
508	20241125	102200	14705535	4395	4395	4395	4395	0
509	20241125	102100	14705535	4395	4395	4395	4395	1
510	20241125	102000	14701140	4395	4395	4395	4395	0
511	20241125	101900	14701140	4395	4395	4395	4395	0
512	20241125	101800	14701140	4395	4395	4395	4395	0
513	20241125	101700	14701140	4395	4395	4395	4395	0
514	20241125	101600	14701140	4395	4395	4395	4395	0
515	20241125	101500	14701140	4395	4395	4395	4395	212
516	20241125	101400	13769400	4395	4395	4395	4395	0
517	20241125	101300	13769400	4395	4395	4395	4395	0
518	20241125	101200	13769400	4395	4395	4395	4395	0
519	20241125	101100	13769400	4395	4395	4395	4395	0
520	20241125	101000	13769400	4395	4395	4395	4395	0
521	20241125	100900	13769400	4395	4395	4395	4395	0
522	20241125	100800	13769400	4395	4395	4395	4395	0
523	20241125	100700	13769400	4395	4395	4395	4395	0
524	20241125	100600	13769400	4395	4395	4395	4395	0
525	20241125	100500	13769400	4395	4395	4395	4395	0
526	20241125	100400	13769400	4395	4395	4395	4395	0
527	20241125	100300	13769400	4395	4395	4395	4395	0
528	20241125	100200	13769400	4395	4395	4395	4395	765
529	20241125	100100	10407225	4395	4395	4395	4395	0
530	20241125	100000	10407225	4395	4395	4395	4395	0
531	20241125	095900	10407225	4395	4395	4395	4395	0
532	20241125	095800	10407225	4395	4395	4395	4395	0
533	20241125	095700	10407225	4395	4395	4395	4395	1
534	20241125	095600	10402830	4370	4370	4370	4370	459
535	20241125	095500	8397000	4395	4395	4395	4395	0
536	20241125	095400	8397000	4395	4395	4395	4395	0
537	20241125	095300	8397000	4395	4395	4395	4395	0
538	20241125	095200	8397000	4395	4395	4395	4395	0
539	20241125	095100	8397000	4395	4395	4395	4395	1
540	20241125	095000	8392605	4395	4395	4395	4395	0
541	20241125	094900	8392605	4395	4395	4395	4395	0
542	20241125	094800	8392605	4395	4395	4395	4395	0
543	20241125	094700	8392605	4395	4395	4395	4395	0
544	20241125	094600	8392605	4395	4395	4395	4395	0
545	20241125	094500	8392605	4395	4395	4395	4395	0
546	20241125	094400	8392605	4395	4395	4395	4395	1
547	20241125	094300	8388210	4360	4360	4360	4360	0
548	20241125	094200	8388210	4360	4360	4360	4360	0
549	20241125	094100	8388210	4360	4360	4360	4360	0
550	20241125	094000	8388210	4360	4360	4360	4360	0
551	20241125	093900	8388210	4360	4360	4360	4360	20
552	20241125	093800	8301010	4360	4360	4360	4360	0
553	20241125	093700	8301010	4360	4360	4360	4360	0
554	20241125	093600	8301010	4360	4395	4395	4360	11
555	20241125	093500	8252980	4360	4360	4360	4360	0
556	20241125	093400	8252980	4360	4360	4360	4360	0
557	20241125	093300	8252980	4360	4360	4360	4360	0
558	20241125	093200	8252980	4360	4360	4360	4360	0
559	20241125	093100	8252980	4360	4360	4360	4360	0
560	20241125	093000	8252980	4360	4360	4360	4360	0
561	20241125	092900	8252980	4360	4370	4370	4360	20
562	20241125	092800	8165700	4370	4370	4370	4370	0
563	20241125	092700	8165700	4370	4370	4370	4370	0
564	20241125	092600	8165700	4370	4370	4370	4370	0
565	20241125	092500	8165700	4370	4370	4370	4370	0
566	20241125	092400	8165700	4370	4370	4370	4370	0
567	20241125	092300	8165700	4370	4375	4375	4370	69
568	20241125	092200	7864125	4375	4385	4385	4375	220
569	20241125	092100	6900965	4385	4390	4390	4385	112
570	20241125	092000	6409790	4390	4400	4400	4390	232
571	20241125	091900	5390405	4400	4400	4400	4400	0
572	20241125	091800	5390405	4400	4395	4400	4395	63
573	20241125	091700	5113230	4395	4395	4395	4395	0
574	20241125	091600	5113230	4395	4395	4395	4395	0
575	20241125	091500	5113230	4395	4400	4400	4395	52
576	20241125	091400	4884655	4400	4400	4400	4400	0
577	20241125	091300	4884655	4400	4400	4400	4400	0
578	20241125	091200	4884655	4400	4400	4400	4400	100
579	20241125	091100	4444655	4400	4400	4400	4400	48
580	20241125	091000	4233455	4400	4400	4400	4400	0
581	20241125	090900	4233455	4400	4400	4400	4400	46
582	20241125	090800	4031055	4405	4405	4405	4405	0
583	20241125	090700	4031055	4405	4400	4405	4400	413
584	20241125	090600	2213850	4390	4390	4390	4390	0
585	20241125	090500	2213850	4390	4390	4390	4390	45
586	20241125	090400	2016300	4390	4390	4390	4390	50
587	20241125	090300	1796800	4390	4390	4390	4390	0
588	20241125	090200	1796800	4390	4385	4390	4385	53
589	20241125	090100	1564325	4380	4355	4385	4355	183
590	20241125	090000	764080	4355	4340	4355	4340	176