KissMeData/006140/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184700	41450550	4335	4335	4335	4335	144
3	20241121	184600	41450550	4335	4335	4335	4335	0
4	20241121	184500	41450550	4335	4335	4335	4335	0
5	20241121	184400	41450550	4335	4335	4335	4335	0
6	20241121	184300	41450550	4335	4335	4335	4335	0
7	20241121	184200	41450550	4335	4335	4335	4335	0
8	20241121	184100	41450550	4335	4335	4335	4335	0
9	20241121	184000	41450550	4335	4335	4335	4335	0
10	20241121	183900	41450550	4335	4335	4335	4335	0
11	20241121	183800	41450550	4335	4335	4335	4335	0
12	20241121	183700	41450550	4335	4335	4335	4335	0
13	20241121	183600	41450550	4335	4335	4335	4335	0
14	20241121	183500	41450550	4335	4335	4335	4335	0
15	20241121	183400	41450550	4335	4335	4335	4335	0
16	20241121	183300	41450550	4335	4335	4335	4335	0
17	20241121	183200	41450550	4335	4335	4335	4335	0
18	20241121	183100	41450550	4335	4335	4335	4335	0
19	20241121	183000	41450550	4335	4335	4335	4335	0
20	20241121	182900	41450550	4335	4335	4335	4335	0
21	20241121	182800	41450550	4335	4335	4335	4335	0
22	20241121	182700	41450550	4335	4335	4335	4335	0
23	20241121	182600	41450550	4335	4335	4335	4335	0
24	20241121	182500	41450550	4335	4335	4335	4335	0
25	20241121	182400	41450550	4335	4335	4335	4335	0
26	20241121	182300	41450550	4335	4335	4335	4335	0
27	20241121	182200	41450550	4335	4335	4335	4335	0
28	20241121	182100	41450550	4335	4335	4335	4335	0
29	20241121	182000	41450550	4335	4335	4335	4335	0
30	20241121	181900	41450550	4335	4335	4335	4335	0
31	20241121	181800	41450550	4335	4335	4335	4335	0
32	20241121	181700	41450550	4335	4335	4335	4335	144
33	20241121	181600	41450550	4335	4335	4335	4335	0
34	20241121	181500	41450550	4335	4335	4335	4335	0
35	20241121	181400	41450550	4335	4335	4335	4335	0
36	20241121	181300	41450550	4335	4335	4335	4335	0
37	20241121	181200	41450550	4335	4335	4335	4335	0
38	20241121	181100	41450550	4335	4335	4335	4335	0
39	20241121	181000	41450550	4335	4335	4335	4335	0
40	20241121	180900	41450550	4335	4335	4335	4335	0
41	20241121	180800	41450550	4335	4335	4335	4335	0
42	20241121	180700	41450550	4335	4335	4335	4335	0
43	20241121	180600	41450550	4335	4335	4335	4335	0
44	20241121	180500	41450550	4335	4335	4335	4335	0
45	20241121	180400	41450550	4335	4335	4335	4335	0
46	20241121	180300	41450550	4335	4335	4335	4335	0
47	20241121	180200	41450550	4335	4335	4335	4335	0
48	20241121	180100	41450550	4335	4335	4335	4335	0
49	20241121	180000	41450550	4335	4335	4335	4335	0
50	20241121	175900	41450550	4335	4335	4335	4335	0
51	20241121	175800	41450550	4335	4335	4335	4335	0
52	20241121	175700	41450550	4335	4335	4335	4335	0
53	20241121	175600	41450550	4335	4335	4335	4335	0
54	20241121	175500	41450550	4335	4335	4335	4335	0
55	20241121	175400	41450550	4335	4335	4335	4335	0
56	20241121	175300	41450550	4335	4335	4335	4335	0
57	20241121	175200	41450550	4335	4335	4335	4335	0
58	20241121	175100	41450550	4335	4335	4335	4335	0
59	20241121	175000	41450550	4335	4335	4335	4335	0
60	20241121	174900	41450550	4335	4335	4335	4335	0
61	20241121	174800	41450550	4335	4335	4335	4335	0
62	20241121	174700	41450550	4335	4335	4335	4335	144
63	20241121	174600	41450550	4335	4335	4335	4335	0
64	20241121	174500	41450550	4335	4335	4335	4335	0
65	20241121	174400	41450550	4335	4335	4335	4335	0
66	20241121	174300	41450550	4335	4335	4335	4335	0
67	20241121	174200	41450550	4335	4335	4335	4335	0
68	20241121	174100	41450550	4335	4335	4335	4335	0
69	20241121	174000	41450550	4335	4335	4335	4335	0
70	20241121	173900	41450550	4335	4335	4335	4335	0
71	20241121	173800	41450550	4335	4335	4335	4335	0
72	20241121	173700	41450550	4335	4335	4335	4335	0
73	20241121	173600	41450550	4335	4335	4335	4335	0
74	20241121	173500	41450550	4335	4335	4335	4335	0
75	20241121	173400	41450550	4335	4335	4335	4335	0
76	20241121	173300	41450550	4335	4335	4335	4335	0
77	20241121	173200	41450550	4335	4335	4335	4335	0
78	20241121	173100	41450550	4335	4335	4335	4335	0
79	20241121	173000	41450550	4335	4335	4335	4335	0
80	20241121	172900	41450550	4335	4335	4335	4335	0
81	20241121	172800	41450550	4335	4335	4335	4335	0
82	20241121	172700	41450550	4335	4335	4335	4335	0
83	20241121	172600	41450550	4335	4335	4335	4335	0
84	20241121	172500	41450550	4335	4335	4335	4335	0
85	20241121	172400	41450550	4335	4335	4335	4335	0
86	20241121	172300	41450550	4335	4335	4335	4335	0
87	20241121	172200	41450550	4335	4335	4335	4335	0
88	20241121	172100	41450550	4335	4335	4335	4335	0
89	20241121	172000	41450550	4335	4335	4335	4335	0
90	20241121	171900	41450550	4335	4335	4335	4335	0
91	20241121	171800	41450550	4335	4335	4335	4335	0
92	20241121	171700	41450550	4335	4335	4335	4335	144
93	20241121	171600	41450550	4335	4335	4335	4335	0
94	20241121	171500	41450550	4335	4335	4335	4335	0
95	20241121	171400	41450550	4335	4335	4335	4335	0
96	20241121	171300	41450550	4335	4335	4335	4335	0
97	20241121	171200	41450550	4335	4335	4335	4335	0
98	20241121	171100	41450550	4335	4335	4335	4335	0
99	20241121	171000	41450550	4335	4335	4335	4335	0
100	20241121	170900	41450550	4335	4335	4335	4335	0
101	20241121	170800	41450550	4335	4335	4335	4335	0
102	20241121	170700	41450550	4335	4335	4335	4335	0
103	20241121	170600	41450550	4335	4335	4335	4335	0
104	20241121	170500	41450550	4335	4335	4335	4335	0
105	20241121	170400	41450550	4335	4335	4335	4335	0
106	20241121	170300	41450550	4335	4335	4335	4335	0
107	20241121	170200	41450550	4335	4335	4335	4335	0
108	20241121	170100	41450550	4335	4335	4335	4335	0
109	20241121	170000	41450550	4335	4335	4335	4335	0
110	20241121	165900	41450550	4335	4335	4335	4335	0
111	20241121	165800	41450550	4335	4335	4335	4335	0
112	20241121	165700	41450550	4335	4335	4335	4335	0
113	20241121	165600	41450550	4335	4335	4335	4335	0
114	20241121	165500	41450550	4335	4335	4335	4335	0
115	20241121	165400	41450550	4335	4335	4335	4335	0
116	20241121	165300	41450550	4335	4335	4335	4335	0
117	20241121	165200	41450550	4335	4335	4335	4335	0
118	20241121	165100	41450550	4335	4335	4335	4335	0
119	20241121	165000	41450550	4335	4335	4335	4335	0
120	20241121	164900	41450550	4335	4335	4335	4335	0
121	20241121	164800	41450550	4335	4335	4335	4335	0
122	20241121	164700	41450550	4335	4335	4335	4335	144
123	20241121	164600	41450550	4335	4335	4335	4335	0
124	20241121	164500	41450550	4335	4335	4335	4335	0
125	20241121	164400	41450550	4335	4335	4335	4335	0
126	20241121	164300	41450550	4335	4335	4335	4335	0
127	20241121	164200	41450550	4335	4335	4335	4335	0
128	20241121	164100	41450550	4335	4335	4335	4335	0
129	20241121	164000	41450550	4335	4335	4335	4335	0
130	20241121	163900	41450550	4335	4335	4335	4335	0
131	20241121	163800	41450550	4335	4335	4335	4335	0
132	20241121	163700	41450550	4335	4335	4335	4335	0
133	20241121	163600	41450550	4335	4335	4335	4335	0
134	20241121	163500	41450550	4335	4335	4335	4335	0
135	20241121	163400	41450550	4335	4335	4335	4335	0
136	20241121	163300	41450550	4335	4335	4335	4335	0
137	20241121	163200	41450550	4335	4335	4335	4335	0
138	20241121	163100	41450550	4335	4335	4335	4335	0
139	20241121	163000	41450550	4335	4335	4335	4335	0
140	20241121	162900	41450550	4335	4335	4335	4335	0
141	20241121	162800	41450550	4335	4335	4335	4335	0
142	20241121	162700	41450550	4335	4335	4335	4335	0
143	20241121	162600	41450550	4335	4335	4335	4335	0
144	20241121	162500	41450550	4335	4335	4335	4335	0
145	20241121	162400	41450550	4335	4335	4335	4335	0
146	20241121	162300	41450550	4335	4335	4335	4335	0
147	20241121	162200	41450550	4335	4335	4335	4335	0
148	20241121	162100	41450550	4335	4335	4335	4335	0
149	20241121	162000	41450550	4335	4335	4335	4335	0
150	20241121	161900	41450550	4335	4335	4335	4335	0
151	20241121	161800	41450550	4335	4335	4335	4335	0
152	20241121	161700	41450550	4335	4335	4335	4335	144
153	20241121	161600	41450550	4335	4335	4335	4335	0
154	20241121	161500	41450550	4335	4335	4335	4335	0
155	20241121	161400	41450550	4335	4335	4335	4335	0
156	20241121	161300	41450550	4335	4335	4335	4335	0
157	20241121	161200	41450550	4335	4335	4335	4335	0
158	20241121	161100	41450550	4335	4335	4335	4335	0
159	20241121	161000	41450550	4335	4335	4335	4335	0
160	20241121	160900	41450550	4335	4335	4335	4335	0
161	20241121	160800	41450550	4335	4335	4335	4335	0
162	20241121	160700	41450550	4335	4335	4335	4335	0
163	20241121	160600	41450550	4335	4335	4335	4335	0
164	20241121	160500	41450550	4335	4335	4335	4335	0
165	20241121	160400	41450550	4335	4335	4335	4335	0
166	20241121	160300	41450550	4335	4335	4335	4335	0
167	20241121	160200	41450550	4335	4335	4335	4335	0
168	20241121	160100	41450550	4335	4335	4335	4335	0
169	20241121	160000	41450550	4335	4335	4335	4335	0
170	20241121	155900	41450550	4335	4335	4335	4335	0
171	20241121	155800	41450550	4335	4335	4335	4335	0
172	20241121	155700	41450550	4335	4335	4335	4335	0
173	20241121	155600	41450550	4335	4335	4335	4335	0
174	20241121	155500	41450550	4335	4335	4335	4335	0
175	20241121	155400	41450550	4335	4335	4335	4335	0
176	20241121	155300	41450550	4335	4335	4335	4335	0
177	20241121	155200	41450550	4335	4335	4335	4335	0
178	20241121	155100	41450550	4335	4335	4335	4335	0
179	20241121	155000	41450550	4335	4335	4335	4335	0
180	20241121	154900	41450550	4335	4335	4335	4335	0
181	20241121	154800	41450550	4335	4335	4335	4335	0
182	20241121	154700	41450550	4335	4335	4335	4335	144
183	20241121	154600	41450550	4335	4335	4335	4335	0
184	20241121	154500	41450550	4335	4335	4335	4335	0
185	20241121	154400	41450550	4335	4335	4335	4335	0
186	20241121	154300	41450550	4335	4335	4335	4335	0
187	20241121	154200	41450550	4335	4335	4335	4335	0
188	20241121	154100	41450550	4335	4335	4335	4335	0
189	20241121	154000	41450550	4335	4335	4335	4335	0
190	20241121	153900	41450550	4335	4335	4335	4335	0
191	20241121	153800	41450550	4335	4335	4335	4335	0
192	20241121	153700	41450550	4335	4335	4335	4335	0
193	20241121	153600	41450550	4335	4335	4335	4335	0
194	20241121	153500	41450550	4335	4335	4335	4335	0
195	20241121	153400	41450550	4335	4335	4335	4335	0
196	20241121	153300	41450550	4335	4335	4335	4335	0
197	20241121	153200	41450550	4335	4335	4335	4335	0
198	20241121	153100	41450550	4335	4335	4335	4335	0
199	20241121	153000	41450550	4335	4335	4335	4335	144
200	20241121	152900	40826310	4355	4355	4355	4355	0
201	20241121	152800	40826310	4355	4355	4355	4355	0
202	20241121	152700	40826310	4355	4355	4355	4355	0
203	20241121	152600	40826310	4355	4355	4355	4355	0
204	20241121	152500	40826310	4355	4355	4355	4355	0
205	20241121	152400	40826310	4355	4355	4355	4355	0
206	20241121	152300	40826310	4355	4355	4355	4355	0
207	20241121	152200	40826310	4355	4355	4355	4355	0
208	20241121	152100	40826310	4355	4355	4355	4355	0
209	20241121	152000	40826310	4355	4355	4355	4355	0
210	20241121	151900	40826310	4355	4355	4355	4355	0
211	20241121	151800	40826310	4355	4355	4355	4355	0
212	20241121	151700	40826310	4355	4355	4355	4355	0
213	20241121	151600	40826310	4355	4355	4355	4355	0
214	20241121	151500	40826310	4355	4355	4355	4355	0
215	20241121	151400	40826310	4355	4355	4355	4355	0
216	20241121	151300	40826310	4355	4355	4355	4355	0
217	20241121	151200	40826310	4355	4355	4355	4355	1
218	20241121	151100	40821955	4335	4340	4340	4335	74
219	20241121	151000	40501045	4370	4370	4370	4370	0
220	20241121	150900	40501045	4370	4370	4370	4370	0
221	20241121	150800	40501045	4370	4370	4370	4370	0
222	20241121	150700	40501045	4370	4370	4370	4370	0
223	20241121	150600	40501045	4370	4370	4370	4370	0
224	20241121	150500	40501045	4370	4370	4370	4370	2
225	20241121	150400	40492305	4340	4340	4340	4340	0
226	20241121	150300	40492305	4340	4355	4355	4340	340
227	20241121	150200	39014885	4365	4365	4365	4365	0
228	20241121	150100	39014885	4365	4365	4365	4360	12
229	20241121	150000	38962510	4375	4375	4375	4375	0
230	20241121	145900	38962510	4375	4375	4375	4375	0
231	20241121	145800	38962510	4375	4375	4375	4375	0
232	20241121	145700	38962510	4375	4375	4375	4375	0
233	20241121	145600	38962510	4375	4375	4375	4375	0
234	20241121	145500	38962510	4375	4375	4375	4375	0
235	20241121	145400	38962510	4375	4375	4375	4375	0
236	20241121	145300	38962510	4375	4375	4375	4375	0
237	20241121	145200	38962510	4375	4375	4375	4375	0
238	20241121	145100	38962510	4375	4375	4375	4375	0
239	20241121	145000	38962510	4375	4375	4375	4375	1
240	20241121	144900	38958135	4355	4355	4355	4355	1
241	20241121	144800	38953780	4355	4355	4355	4355	0
242	20241121	144700	38953780	4355	4365	4365	4355	1000
243	20241121	144600	34594810	4375	4375	4375	4375	229
244	20241121	144500	33592935	4370	4370	4370	4370	0
245	20241121	144400	33592935	4370	4370	4370	4370	5
246	20241121	144300	33571085	4370	4370	4370	4370	0
247	20241121	144200	33571085	4370	4370	4370	4370	0
248	20241121	144100	33571085	4370	4370	4370	4370	0
249	20241121	144000	33571085	4370	4370	4370	4370	1
250	20241121	143900	33566715	4360	4360	4360	4360	0
251	20241121	143800	33566715	4360	4365	4365	4360	100
252	20241121	143700	33130710	4370	4370	4370	4370	0
253	20241121	143600	33130710	4370	4370	4370	4370	0
254	20241121	143500	33130710	4370	4375	4375	4370	2
255	20241121	143400	33121965	4360	4360	4360	4360	0
256	20241121	143300	33121965	4360	4360	4360	4360	0
257	20241121	143200	33121965	4360	4360	4360	4360	28
258	20241121	143100	32999885	4375	4375	4375	4375	1
259	20241121	143000	32995510	4360	4360	4360	4360	0
260	20241121	142900	32995510	4360	4360	4360	4360	0
261	20241121	142800	32995510	4360	4360	4360	4360	100
262	20241121	142700	32559510	4355	4355	4360	4355	183
263	20241121	142600	31762500	4355	4355	4355	4355	0
264	20241121	142500	31762500	4355	4355	4355	4355	0
265	20241121	142400	31762500	4355	4355	4355	4355	0
266	20241121	142300	31762500	4355	4355	4355	4355	0
267	20241121	142200	31762500	4355	4355	4355	4355	1
268	20241121	142100	31758145	4340	4340	4340	4340	0
269	20241121	142000	31758145	4340	4340	4340	4340	0
270	20241121	141900	31758145	4340	4340	4340	4340	0
271	20241121	141800	31758145	4340	4340	4340	4340	0
272	20241121	141700	31758145	4340	4340	4340	4340	0
273	20241121	141600	31758145	4340	4340	4340	4340	0
274	20241121	141500	31758145	4340	4340	4340	4340	0
275	20241121	141400	31758145	4340	4340	4340	4340	0
276	20241121	141300	31758145	4340	4340	4340	4340	0
277	20241121	141200	31758145	4340	4340	4340	4340	0
278	20241121	141100	31758145	4340	4340	4340	4340	0
279	20241121	141000	31758145	4340	4340	4340	4340	0
280	20241121	140900	31758145	4340	4340	4340	4340	0
281	20241121	140800	31758145	4340	4340	4340	4340	0
282	20241121	140700	31758145	4340	4340	4340	4340	0
283	20241121	140600	31758145	4340	4340	4340	4340	74
284	20241121	140500	31436985	4355	4355	4355	4355	0
285	20241121	140400	31436985	4355	4355	4355	4355	0
286	20241121	140300	31436985	4355	4355	4355	4355	0
287	20241121	140200	31436985	4355	4355	4355	4355	0
288	20241121	140100	31436985	4355	4355	4355	4355	0
289	20241121	140000	31436985	4355	4355	4355	4355	0
290	20241121	135900	31436985	4355	4355	4355	4355	5
291	20241121	135800	31415210	4340	4350	4350	4340	338
292	20241121	135700	29947885	4350	4350	4350	4350	0
293	20241121	135600	29947885	4350	4350	4350	4350	0
294	20241121	135500	29947885	4350	4350	4350	4350	95
295	20241121	135400	29534635	4350	4350	4350	4350	0
296	20241121	135300	29534635	4350	4350	4350	4350	0
297	20241121	135200	29534635	4350	4350	4350	4350	0
298	20241121	135100	29534635	4350	4350	4355	4350	601
299	20241121	135000	26920275	4355	4370	4370	4355	673
300	20241121	134900	23988840	4380	4380	4380	4380	7
301	20241121	134800	23958180	4380	4380	4380	4380	0
302	20241121	134700	23958180	4380	4380	4380	4380	0
303	20241121	134600	23958180	4380	4380	4380	4380	0
304	20241121	134500	23958180	4380	4380	4380	4380	0
305	20241121	134400	23958180	4380	4380	4380	4380	0
306	20241121	134300	23958180	4380	4380	4380	4380	3
307	20241121	134200	23945040	4380	4380	4380	4380	2
308	20241121	134100	23936280	4380	4380	4380	4380	5
309	20241121	134000	23914380	4380	4380	4380	4380	3
310	20241121	133900	23901240	4380	4380	4380	4380	2
311	20241121	133800	23892480	4380	4380	4380	4380	0
312	20241121	133700	23892480	4380	4380	4380	4380	0
313	20241121	133600	23892480	4380	4385	4385	4380	3
314	20241121	133500	23879335	4385	4385	4385	4385	2
315	20241121	133400	23870565	4385	4385	4385	4385	20
316	20241121	133300	23782865	4360	4360	4360	4360	654
317	20241121	133200	20931425	4360	4370	4370	4360	600
318	20241121	133100	18313835	4365	4390	4390	4365	200
319	20241121	133000	17438790	4395	4395	4395	4395	0
320	20241121	132900	17438790	4395	4395	4395	4395	0
321	20241121	132800	17438790	4395	4395	4395	4395	0
322	20241121	132700	17438790	4395	4395	4395	4395	69
323	20241121	132600	17135535	4395	4395	4395	4395	50
324	20241121	132500	16915785	4395	4395	4395	4395	0
325	20241121	132400	16915785	4395	4395	4395	4395	0
326	20241121	132300	16915785	4395	4395	4395	4395	0
327	20241121	132200	16915785	4395	4395	4395	4395	58
328	20241121	132100	16660875	4400	4400	4400	4400	0
329	20241121	132000	16660875	4400	4400	4400	4400	0
330	20241121	131900	16660875	4400	4400	4400	4400	0
331	20241121	131800	16660875	4400	4400	4400	4400	0
332	20241121	131700	16660875	4400	4400	4400	4400	0
333	20241121	131600	16660875	4400	4400	4400	4400	0
334	20241121	131500	16660875	4400	4400	4400	4400	0
335	20241121	131400	16660875	4400	4400	4400	4400	0
336	20241121	131300	16660875	4400	4400	4400	4400	0
337	20241121	131200	16660875	4400	4400	4400	4400	1
338	20241121	131100	16656475	4400	4400	4400	4400	30
339	20241121	131000	16524475	4415	4415	4415	4415	0
340	20241121	130900	16524475	4415	4415	4415	4415	0
341	20241121	130800	16524475	4415	4415	4415	4415	0
342	20241121	130700	16524475	4415	4415	4415	4415	0
343	20241121	130600	16524475	4415	4415	4415	4415	0
344	20241121	130500	16524475	4415	4415	4415	4415	0
345	20241121	130400	16524475	4415	4415	4415	4415	0
346	20241121	130300	16524475	4415	4415	4415	4415	0
347	20241121	130200	16524475	4415	4415	4415	4415	0
348	20241121	130100	16524475	4415	4415	4415	4415	20
349	20241121	130000	16436175	4415	4415	4415	4415	0
350	20241121	125900	16436175	4415	4415	4415	4415	0
351	20241121	125800	16436175	4415	4415	4415	4415	0
352	20241121	125700	16436175	4415	4415	4415	4415	0
353	20241121	125600	16436175	4415	4415	4415	4415	0
354	20241121	125500	16436175	4415	4415	4415	4415	0
355	20241121	125400	16436175	4415	4415	4415	4415	0
356	20241121	125300	16436175	4415	4415	4415	4415	0
357	20241121	125200	16436175	4415	4415	4415	4415	10
358	20241121	125100	16392025	4420	4420	4420	4420	0
359	20241121	125000	16392025	4420	4420	4420	4420	0
360	20241121	124900	16392025	4420	4420	4420	4420	0
361	20241121	124800	16392025	4420	4420	4420	4420	0
362	20241121	124700	16392025	4420	4420	4420	4420	0
363	20241121	124600	16392025	4420	4420	4420	4420	0
364	20241121	124500	16392025	4420	4420	4420	4420	0
365	20241121	124400	16392025	4420	4420	4420	4420	0
366	20241121	124300	16392025	4420	4420	4420	4420	2
367	20241121	124200	16383185	4420	4420	4420	4420	0
368	20241121	124100	16383185	4420	4420	4420	4420	0
369	20241121	124000	16383185	4420	4420	4420	4420	0
370	20241121	123900	16383185	4420	4420	4420	4420	1
371	20241121	123800	16378765	4400	4400	4400	4400	0
372	20241121	123700	16378765	4400	4400	4400	4400	0
373	20241121	123600	16378765	4400	4400	4400	4400	0
374	20241121	123500	16378765	4400	4400	4400	4400	0
375	20241121	123400	16378765	4400	4400	4400	4400	0
376	20241121	123300	16378765	4400	4400	4400	4400	0
377	20241121	123200	16378765	4400	4400	4400	4400	0
378	20241121	123100	16378765	4400	4400	4400	4400	0
379	20241121	123000	16378765	4400	4400	4400	4400	0
380	20241121	122900	16378765	4400	4400	4400	4400	1
381	20241121	122800	16374365	4400	4400	4400	4400	0
382	20241121	122700	16374365	4400	4400	4400	4400	0
383	20241121	122600	16374365	4400	4400	4400	4400	0
384	20241121	122500	16374365	4400	4400	4400	4400	0
385	20241121	122400	16374365	4400	4400	4400	4400	0
386	20241121	122300	16374365	4400	4400	4400	4400	0
387	20241121	122200	16374365	4400	4400	4400	4400	825
388	20241121	122100	12744365	4395	4395	4395	4395	0
389	20241121	122000	12744365	4395	4395	4395	4395	0
390	20241121	121900	12744365	4395	4395	4395	4395	0
391	20241121	121800	12744365	4395	4395	4395	4395	0
392	20241121	121700	12744365	4395	4395	4395	4395	0
393	20241121	121600	12744365	4395	4400	4400	4395	39
394	20241121	121500	12572915	4400	4400	4400	4400	0
395	20241121	121400	12572915	4400	4405	4405	4400	300
396	20241121	121300	11252645	4425	4425	4425	4425	0
397	20241121	121200	11252645	4425	4425	4425	4425	0
398	20241121	121100	11252645	4425	4425	4425	4425	0
399	20241121	121000	11252645	4425	4425	4425	4425	0
400	20241121	120900	11252645	4425	4425	4425	4425	0
401	20241121	120800	11252645	4425	4425	4425	4425	0
402	20241121	120700	11252645	4425	4425	4425	4425	0
403	20241121	120600	11252645	4425	4425	4425	4425	0
404	20241121	120500	11252645	4425	4425	4425	4425	0
405	20241121	120400	11252645	4425	4425	4425	4425	10
406	20241121	120300	11208395	4425	4425	4425	4425	0
407	20241121	120200	11208395	4425	4425	4425	4425	1
408	20241121	120100	11203970	4425	4420	4425	4405	513
409	20241121	120000	8944165	4425	4425	4425	4425	0
410	20241121	115900	8944165	4425	4425	4425	4425	0
411	20241121	115800	8944165	4425	4425	4425	4425	0
412	20241121	115700	8944165	4425	4455	4455	4425	605
413	20241121	115600	6266360	4445	4445	4445	4445	0
414	20241121	115500	6266360	4445	4445	4445	4445	0
415	20241121	115400	6266360	4445	4445	4445	4445	196
416	20241121	115300	5395140	4445	4445	4445	4445	0
417	20241121	115200	5395140	4445	4445	4445	4445	0
418	20241121	115100	5395140	4445	4445	4445	4445	0
419	20241121	115000	5395140	4445	4445	4445	4445	0
420	20241121	114900	5395140	4445	4445	4445	4445	0
421	20241121	114800	5395140	4445	4445	4445	4445	0
422	20241121	114700	5395140	4445	4445	4445	4445	0
423	20241121	114600	5395140	4445	4445	4445	4445	0
424	20241121	114500	5395140	4445	4445	4445	4445	0
425	20241121	114400	5395140	4445	4445	4445	4445	0
426	20241121	114300	5395140	4445	4445	4445	4445	0
427	20241121	114200	5395140	4445	4445	4445	4445	0
428	20241121	114100	5395140	4445	4445	4445	4445	0
429	20241121	114000	5395140	4445	4445	4445	4445	0
430	20241121	113900	5395140	4445	4445	4445	4445	0
431	20241121	113800	5395140	4445	4445	4445	4445	0
432	20241121	113700	5395140	4445	4445	4445	4445	0
433	20241121	113600	5395140	4445	4445	4445	4445	0
434	20241121	113500	5395140	4445	4445	4445	4445	0
435	20241121	113400	5395140	4445	4445	4445	4445	0
436	20241121	113300	5395140	4445	4445	4445	4445	0
437	20241121	113200	5395140	4445	4445	4445	4445	0
438	20241121	113100	5395140	4445	4445	4445	4445	0
439	20241121	113000	5395140	4445	4445	4445	4445	0
440	20241121	112900	5395140	4445	4445	4445	4445	0
441	20241121	112800	5395140	4445	4445	4445	4445	0
442	20241121	112700	5395140	4445	4445	4445	4445	0
443	20241121	112600	5395140	4445	4445	4445	4445	1
444	20241121	112500	5390695	4430	4430	4430	4430	0
445	20241121	112400	5390695	4430	4430	4430	4430	0
446	20241121	112300	5390695	4430	4430	4430	4430	0
447	20241121	112200	5390695	4430	4430	4430	4430	0
448	20241121	112100	5390695	4430	4430	4430	4430	228
449	20241121	112000	4380655	4445	4445	4445	4445	0
450	20241121	111900	4380655	4445	4445	4445	4445	0
451	20241121	111800	4380655	4445	4445	4445	4445	0
452	20241121	111700	4380655	4445	4445	4445	4445	0
453	20241121	111600	4380655	4445	4445	4445	4445	3
454	20241121	111500	4367320	4445	4445	4445	4445	0
455	20241121	111400	4367320	4445	4445	4445	4445	0
456	20241121	111300	4367320	4445	4445	4445	4445	0
457	20241121	111200	4367320	4445	4445	4445	4445	0
458	20241121	111100	4367320	4445	4445	4445	4445	0
459	20241121	111000	4367320	4445	4445	4445	4445	0
460	20241121	110900	4367320	4445	4445	4445	4445	0
461	20241121	110800	4367320	4445	4445	4445	4445	0
462	20241121	110700	4367320	4445	4445	4445	4445	0
463	20241121	110600	4367320	4445	4445	4445	4445	0
464	20241121	110500	4367320	4445	4445	4445	4445	0
465	20241121	110400	4367320	4445	4445	4445	4445	0
466	20241121	110300	4367320	4445	4445	4445	4445	0
467	20241121	110200	4367320	4445	4445	4445	4445	0
468	20241121	110100	4367320	4445	4445	4445	4445	0
469	20241121	110000	4367320	4445	4445	4445	4445	0
470	20241121	105900	4367320	4445	4445	4445	4445	0
471	20241121	105800	4367320	4445	4445	4445	4445	0
472	20241121	105700	4367320	4445	4445	4445	4445	0
473	20241121	105600	4367320	4445	4445	4445	4445	12
474	20241121	105500	4313980	4445	4445	4445	4445	8
475	20241121	105400	4278420	4445	4445	4445	4445	0
476	20241121	105300	4278420	4445	4445	4445	4445	0
477	20241121	105200	4278420	4445	4445	4445	4445	0
478	20241121	105100	4278420	4445	4445	4445	4445	0
479	20241121	105000	4278420	4445	4445	4445	4445	0
480	20241121	104900	4278420	4445	4445	4445	4445	0
481	20241121	104800	4278420	4445	4445	4445	4445	0
482	20241121	104700	4278420	4445	4445	4445	4445	0
483	20241121	104600	4278420	4445	4445	4445	4445	0
484	20241121	104500	4278420	4445	4445	4445	4445	0
485	20241121	104400	4278420	4445	4445	4445	4445	0
486	20241121	104300	4278420	4445	4445	4445	4445	0
487	20241121	104200	4278420	4445	4445	4445	4445	0
488	20241121	104100	4278420	4445	4445	4445	4445	0
489	20241121	104000	4278420	4445	4445	4445	4445	0
490	20241121	103900	4278420	4445	4445	4445	4445	0
491	20241121	103800	4278420	4445	4445	4445	4445	0
492	20241121	103700	4278420	4445	4445	4445	4445	0
493	20241121	103600	4278420	4445	4445	4445	4445	0
494	20241121	103500	4278420	4445	4445	4445	4445	0
495	20241121	103400	4278420	4445	4445	4445	4445	0
496	20241121	103300	4278420	4445	4445	4445	4445	1
497	20241121	103200	4273975	4430	4430	4430	4430	0
498	20241121	103100	4273975	4430	4430	4430	4430	1
499	20241121	103000	4269545	4445	4445	4445	4445	0
500	20241121	102900	4269545	4445	4445	4445	4445	0
501	20241121	102800	4269545	4445	4445	4445	4445	1
502	20241121	102700	4265100	4440	4430	4440	4430	639
503	20241121	102600	1430150	4425	4425	4425	4425	0
504	20241121	102500	1430150	4425	4425	4425	4425	0
505	20241121	102400	1430150	4425	4425	4425	4425	0
506	20241121	102300	1430150	4425	4425	4425	4425	0
507	20241121	102200	1430150	4425	4425	4425	4425	0
508	20241121	102100	1430150	4425	4425	4425	4425	0
509	20241121	102000	1430150	4425	4425	4425	4425	0
510	20241121	101900	1430150	4425	4425	4425	4425	0
511	20241121	101800	1430150	4425	4425	4425	4425	0
512	20241121	101700	1430150	4425	4425	4425	4425	25
513	20241121	101600	1319525	4425	4425	4425	4425	0
514	20241121	101500	1319525	4425	4425	4425	4425	0
515	20241121	101400	1319525	4425	4425	4425	4425	0
516	20241121	101300	1319525	4425	4425	4425	4425	22
517	20241121	101200	1222175	4425	4425	4425	4425	1
518	20241121	101100	1217750	4410	4410	4410	4410	24
519	20241121	101000	1111910	4430	4430	4430	4430	0
520	20241121	100900	1111910	4430	4430	4430	4430	0
521	20241121	100800	1111910	4430	4430	4430	4430	0
522	20241121	100700	1111910	4430	4430	4430	4430	0
523	20241121	100600	1111910	4430	4430	4430	4430	1
524	20241121	100500	1107480	4435	4435	4435	4435	0
525	20241121	100400	1107480	4435	4435	4435	4435	0
526	20241121	100300	1107480	4435	4435	4435	4435	0
527	20241121	100200	1107480	4435	4435	4435	4435	0
528	20241121	100100	1107480	4435	4435	4435	4435	28
529	20241121	100000	983300	4435	4435	4435	4435	0
530	20241121	095900	983300	4435	4435	4435	4435	0
531	20241121	095800	983300	4435	4435	4435	4435	0
532	20241121	095700	983300	4435	4435	4435	4435	0
533	20241121	095600	983300	4435	4435	4435	4435	0
534	20241121	095500	983300	4435	4435	4435	4435	0
535	20241121	095400	983300	4435	4435	4435	4435	0
536	20241121	095300	983300	4435	4435	4435	4435	5
537	20241121	095200	961125	4435	4435	4435	4435	0
538	20241121	095100	961125	4435	4435	4435	4435	0
539	20241121	095000	961125	4435	4435	4435	4435	0
540	20241121	094900	961125	4435	4435	4435	4435	1
541	20241121	094800	956690	4405	4405	4405	4405	0
542	20241121	094700	956690	4405	4405	4405	4405	0
543	20241121	094600	956690	4405	4405	4405	4405	0
544	20241121	094500	956690	4405	4405	4405	4405	0
545	20241121	094400	956690	4405	4405	4405	4405	8
546	20241121	094300	921450	4440	4440	4440	4440	0
547	20241121	094200	921450	4440	4440	4440	4440	0
548	20241121	094100	921450	4440	4440	4440	4440	0
549	20241121	094000	921450	4440	4440	4440	4440	0
550	20241121	093900	921450	4440	4440	4440	4440	0
551	20241121	093800	921450	4440	4440	4440	4440	0
552	20241121	093700	921450	4440	4440	4440	4440	20
553	20241121	093600	832650	4435	4435	4435	4435	0
554	20241121	093500	832650	4435	4410	4435	4410	61
555	20241121	093400	562390	4445	4445	4445	4445	0
556	20241121	093300	562390	4445	4445	4445	4445	0
557	20241121	093200	562390	4445	4445	4445	4445	0
558	20241121	093100	562390	4445	4445	4445	4445	0
559	20241121	093000	562390	4445	4445	4445	4445	0
560	20241121	092900	562390	4445	4445	4445	4445	0
561	20241121	092800	562390	4445	4445	4445	4445	0
562	20241121	092700	562390	4445	4445	4445	4445	0
563	20241121	092600	562390	4445	4445	4445	4445	0
564	20241121	092500	562390	4445	4445	4445	4445	0
565	20241121	092400	562390	4445	4445	4445	4445	0
566	20241121	092300	562390	4445	4445	4445	4445	0
567	20241121	092200	562390	4445	4445	4445	4445	0
568	20241121	092100	562390	4445	4445	4445	4445	0
569	20241121	092000	562390	4445	4445	4445	4445	0
570	20241121	091900	562390	4445	4445	4445	4445	0
571	20241121	091800	562390	4445	4445	4445	4445	0
572	20241121	091700	562390	4445	4445	4445	4445	0
573	20241121	091600	562390	4445	4445	4445	4445	0
574	20241121	091500	562390	4445	4445	4445	4445	0
575	20241121	091400	562390	4445	4445	4445	4445	0
576	20241121	091300	562390	4445	4445	4445	4445	0
577	20241121	091200	562390	4445	4445	4445	4445	10
578	20241121	091100	517940	4465	4465	4465	4465	0
579	20241121	091000	517940	4465	4465	4465	4465	0
580	20241121	090900	517940	4465	4465	4465	4465	0
581	20241121	090800	517940	4465	4465	4465	4465	0
582	20241121	090700	517940	4465	4465	4465	4465	0
583	20241121	090600	517940	4465	4465	4465	4465	0
584	20241121	090500	517940	4465	4465	4465	4465	0
585	20241121	090400	517940	4465	4465	4465	4465	0
586	20241121	090300	517940	4465	4465	4465	4465	0
587	20241121	090200	517940	4465	4465	4465	4465	0
588	20241121	090100	517940	4465	4465	4465	4465	0
589	20241121	090000	517940	4465	4465	4465	4465	116