KissMeData/005710/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184500	29126530	5940	5940	5940	5940	30
3	20241121	184400	29126530	5940	5940	5940	5940	0
4	20241121	184300	29126530	5940	5940	5940	5940	0
5	20241121	184200	29126530	5940	5940	5940	5940	0
6	20241121	184100	29126530	5940	5940	5940	5940	0
7	20241121	184000	29126530	5940	5940	5940	5940	0
8	20241121	183900	29126530	5940	5940	5940	5940	0
9	20241121	183800	29126530	5940	5940	5940	5940	0
10	20241121	183700	29126530	5940	5940	5940	5940	0
11	20241121	183600	29126530	5940	5940	5940	5940	0
12	20241121	183500	29126530	5940	5940	5940	5940	0
13	20241121	183400	29126530	5940	5940	5940	5940	0
14	20241121	183300	29126530	5940	5940	5940	5940	0
15	20241121	183200	29126530	5940	5940	5940	5940	0
16	20241121	183100	29126530	5940	5940	5940	5940	0
17	20241121	183000	29126530	5940	5940	5940	5940	0
18	20241121	182900	29126530	5940	5940	5940	5940	0
19	20241121	182800	29126530	5940	5940	5940	5940	0
20	20241121	182700	29126530	5940	5940	5940	5940	0
21	20241121	182600	29126530	5940	5940	5940	5940	0
22	20241121	182500	29126530	5940	5940	5940	5940	0
23	20241121	182400	29126530	5940	5940	5940	5940	0
24	20241121	182300	29126530	5940	5940	5940	5940	0
25	20241121	182200	29126530	5940	5940	5940	5940	0
26	20241121	182100	29126530	5940	5940	5940	5940	0
27	20241121	182000	29126530	5940	5940	5940	5940	0
28	20241121	181900	29126530	5940	5940	5940	5940	0
29	20241121	181800	29126530	5940	5940	5940	5940	0
30	20241121	181700	29126530	5940	5940	5940	5940	0
31	20241121	181600	29126530	5940	5940	5940	5940	0
32	20241121	181500	29126530	5940	5940	5940	5940	30
33	20241121	181400	29126530	5940	5940	5940	5940	0
34	20241121	181300	29126530	5940	5940	5940	5940	0
35	20241121	181200	29126530	5940	5940	5940	5940	0
36	20241121	181100	29126530	5940	5940	5940	5940	0
37	20241121	181000	29126530	5940	5940	5940	5940	0
38	20241121	180900	29126530	5940	5940	5940	5940	0
39	20241121	180800	29126530	5940	5940	5940	5940	0
40	20241121	180700	29126530	5940	5940	5940	5940	0
41	20241121	180600	29126530	5940	5940	5940	5940	0
42	20241121	180500	29126530	5940	5940	5940	5940	0
43	20241121	180400	29126530	5940	5940	5940	5940	0
44	20241121	180300	29126530	5940	5940	5940	5940	0
45	20241121	180200	29126530	5940	5940	5940	5940	0
46	20241121	180100	29126530	5940	5940	5940	5940	0
47	20241121	180000	29126530	5940	5940	5940	5940	0
48	20241121	175900	29126530	5940	5940	5940	5940	0
49	20241121	175800	29126530	5940	5940	5940	5940	0
50	20241121	175700	29126530	5940	5940	5940	5940	0
51	20241121	175600	29126530	5940	5940	5940	5940	0
52	20241121	175500	29126530	5940	5940	5940	5940	0
53	20241121	175400	29126530	5940	5940	5940	5940	0
54	20241121	175300	29126530	5940	5940	5940	5940	0
55	20241121	175200	29126530	5940	5940	5940	5940	0
56	20241121	175100	29126530	5940	5940	5940	5940	0
57	20241121	175000	29126530	5940	5940	5940	5940	0
58	20241121	174900	29126530	5940	5940	5940	5940	0
59	20241121	174800	29126530	5940	5940	5940	5940	0
60	20241121	174700	29126530	5940	5940	5940	5940	0
61	20241121	174600	29126530	5940	5940	5940	5940	0
62	20241121	174500	29126530	5940	5940	5940	5940	30
63	20241121	174400	29126530	5940	5940	5940	5940	0
64	20241121	174300	29126530	5940	5940	5940	5940	0
65	20241121	174200	29126530	5940	5940	5940	5940	0
66	20241121	174100	29126530	5940	5940	5940	5940	0
67	20241121	174000	29126530	5940	5940	5940	5940	0
68	20241121	173900	29126530	5940	5940	5940	5940	0
69	20241121	173800	29126530	5940	5940	5940	5940	0
70	20241121	173700	29126530	5940	5940	5940	5940	0
71	20241121	173600	29126530	5940	5940	5940	5940	0
72	20241121	173500	29126530	5940	5940	5940	5940	0
73	20241121	173400	29126530	5940	5940	5940	5940	0
74	20241121	173300	29126530	5940	5940	5940	5940	0
75	20241121	173200	29126530	5940	5940	5940	5940	0
76	20241121	173100	29126530	5940	5940	5940	5940	0
77	20241121	173000	29126530	5940	5940	5940	5940	0
78	20241121	172900	29126530	5940	5940	5940	5940	0
79	20241121	172800	29126530	5940	5940	5940	5940	0
80	20241121	172700	29126530	5940	5940	5940	5940	0
81	20241121	172600	29126530	5940	5940	5940	5940	0
82	20241121	172500	29126530	5940	5940	5940	5940	0
83	20241121	172400	29126530	5940	5940	5940	5940	0
84	20241121	172300	29126530	5940	5940	5940	5940	0
85	20241121	172200	29126530	5940	5940	5940	5940	0
86	20241121	172100	29126530	5940	5940	5940	5940	0
87	20241121	172000	29126530	5940	5940	5940	5940	0
88	20241121	171900	29126530	5940	5940	5940	5940	0
89	20241121	171800	29126530	5940	5940	5940	5940	0
90	20241121	171700	29126530	5940	5940	5940	5940	0
91	20241121	171600	29126530	5940	5940	5940	5940	0
92	20241121	171500	29126530	5940	5940	5940	5940	30
93	20241121	171400	29126530	5940	5940	5940	5940	0
94	20241121	171300	29126530	5940	5940	5940	5940	0
95	20241121	171200	29126530	5940	5940	5940	5940	0
96	20241121	171100	29126530	5940	5940	5940	5940	0
97	20241121	171000	29126530	5940	5940	5940	5940	0
98	20241121	170900	29126530	5940	5940	5940	5940	0
99	20241121	170800	29126530	5940	5940	5940	5940	0
100	20241121	170700	29126530	5940	5940	5940	5940	0
101	20241121	170600	29126530	5940	5940	5940	5940	0
102	20241121	170500	29126530	5940	5940	5940	5940	0
103	20241121	170400	29126530	5940	5940	5940	5940	0
104	20241121	170300	29126530	5940	5940	5940	5940	0
105	20241121	170200	29126530	5940	5940	5940	5940	0
106	20241121	170100	29126530	5940	5940	5940	5940	0
107	20241121	170000	29126530	5940	5940	5940	5940	0
108	20241121	165900	29126530	5940	5940	5940	5940	0
109	20241121	165800	29126530	5940	5940	5940	5940	0
110	20241121	165700	29126530	5940	5940	5940	5940	0
111	20241121	165600	29126530	5940	5940	5940	5940	0
112	20241121	165500	29126530	5940	5940	5940	5940	0
113	20241121	165400	29126530	5940	5940	5940	5940	0
114	20241121	165300	29126530	5940	5940	5940	5940	0
115	20241121	165200	29126530	5940	5940	5940	5940	0
116	20241121	165100	29126530	5940	5940	5940	5940	0
117	20241121	165000	29126530	5940	5940	5940	5940	0
118	20241121	164900	29126530	5940	5940	5940	5940	0
119	20241121	164800	29126530	5940	5940	5940	5940	0
120	20241121	164700	29126530	5940	5940	5940	5940	0
121	20241121	164600	29126530	5940	5940	5940	5940	0
122	20241121	164500	29126530	5940	5940	5940	5940	30
123	20241121	164400	29126530	5940	5940	5940	5940	0
124	20241121	164300	29126530	5940	5940	5940	5940	0
125	20241121	164200	29126530	5940	5940	5940	5940	0
126	20241121	164100	29126530	5940	5940	5940	5940	0
127	20241121	164000	29126530	5940	5940	5940	5940	0
128	20241121	163900	29126530	5940	5940	5940	5940	0
129	20241121	163800	29126530	5940	5940	5940	5940	0
130	20241121	163700	29126530	5940	5940	5940	5940	0
131	20241121	163600	29126530	5940	5940	5940	5940	0
132	20241121	163500	29126530	5940	5940	5940	5940	0
133	20241121	163400	29126530	5940	5940	5940	5940	0
134	20241121	163300	29126530	5940	5940	5940	5940	0
135	20241121	163200	29126530	5940	5940	5940	5940	0
136	20241121	163100	29126530	5940	5940	5940	5940	0
137	20241121	163000	29126530	5940	5940	5940	5940	0
138	20241121	162900	29126530	5940	5940	5940	5940	0
139	20241121	162800	29126530	5940	5940	5940	5940	0
140	20241121	162700	29126530	5940	5940	5940	5940	0
141	20241121	162600	29126530	5940	5940	5940	5940	0
142	20241121	162500	29126530	5940	5940	5940	5940	0
143	20241121	162400	29126530	5940	5940	5940	5940	0
144	20241121	162300	29126530	5940	5940	5940	5940	0
145	20241121	162200	29126530	5940	5940	5940	5940	0
146	20241121	162100	29126530	5940	5940	5940	5940	0
147	20241121	162000	29126530	5940	5940	5940	5940	0
148	20241121	161900	29126530	5940	5940	5940	5940	0
149	20241121	161800	29126530	5940	5940	5940	5940	0
150	20241121	161700	29126530	5940	5940	5940	5940	0
151	20241121	161600	29126530	5940	5940	5940	5940	0
152	20241121	161500	29126530	5940	5940	5940	5940	30
153	20241121	161400	29126530	5940	5940	5940	5940	0
154	20241121	161300	29126530	5940	5940	5940	5940	0
155	20241121	161200	29126530	5940	5940	5940	5940	0
156	20241121	161100	29126530	5940	5940	5940	5940	0
157	20241121	161000	29126530	5940	5940	5940	5940	0
158	20241121	160900	29126530	5940	5940	5940	5940	0
159	20241121	160800	29126530	5940	5940	5940	5940	0
160	20241121	160700	29126530	5940	5940	5940	5940	0
161	20241121	160600	29126530	5940	5940	5940	5940	0
162	20241121	160500	29126530	5940	5940	5940	5940	0
163	20241121	160400	29126530	5940	5940	5940	5940	0
164	20241121	160300	29126530	5940	5940	5940	5940	0
165	20241121	160200	29126530	5940	5940	5940	5940	0
166	20241121	160100	29126530	5940	5940	5940	5940	0
167	20241121	160000	29126530	5940	5940	5940	5940	0
168	20241121	155900	29126530	5940	5940	5940	5940	0
169	20241121	155800	29126530	5940	5940	5940	5940	0
170	20241121	155700	29126530	5940	5940	5940	5940	0
171	20241121	155600	29126530	5940	5940	5940	5940	0
172	20241121	155500	29126530	5940	5940	5940	5940	0
173	20241121	155400	29126530	5940	5940	5940	5940	0
174	20241121	155300	29126530	5940	5940	5940	5940	0
175	20241121	155200	29126530	5940	5940	5940	5940	0
176	20241121	155100	29126530	5940	5940	5940	5940	0
177	20241121	155000	29126530	5940	5940	5940	5940	0
178	20241121	154900	29126530	5940	5940	5940	5940	0
179	20241121	154800	29126530	5940	5940	5940	5940	0
180	20241121	154700	29126530	5940	5940	5940	5940	0
181	20241121	154600	29126530	5940	5940	5940	5940	0
182	20241121	154500	29126530	5940	5940	5940	5940	30
183	20241121	154400	29126530	5940	5940	5940	5940	0
184	20241121	154300	29126530	5940	5940	5940	5940	0
185	20241121	154200	29126530	5940	5940	5940	5940	0
186	20241121	154100	29126530	5940	5940	5940	5940	0
187	20241121	154000	29126530	5940	5940	5940	5940	0
188	20241121	153900	29126530	5940	5940	5940	5940	0
189	20241121	153800	29126530	5940	5940	5940	5940	0
190	20241121	153700	29126530	5940	5940	5940	5940	0
191	20241121	153600	29126530	5940	5940	5940	5940	0
192	20241121	153500	29126530	5940	5940	5940	5940	0
193	20241121	153400	29126530	5940	5940	5940	5940	0
194	20241121	153300	29126530	5940	5940	5940	5940	0
195	20241121	153200	29126530	5940	5940	5940	5940	0
196	20241121	153100	29126530	5940	5940	5940	5940	0
197	20241121	153000	29126530	5940	5940	5940	5940	30
198	20241121	152900	28948330	5940	5940	5940	5940	0
199	20241121	152800	28948330	5940	5940	5940	5940	0
200	20241121	152700	28948330	5940	5940	5940	5940	0
201	20241121	152600	28948330	5940	5940	5940	5940	0
202	20241121	152500	28948330	5940	5940	5940	5940	0
203	20241121	152400	28948330	5940	5940	5940	5940	0
204	20241121	152300	28948330	5940	5940	5940	5940	0
205	20241121	152200	28948330	5940	5940	5940	5940	0
206	20241121	152100	28948330	5940	5940	5940	5940	0
207	20241121	152000	28948330	5940	5940	5940	5940	0
208	20241121	151900	28948330	5940	5940	5940	5940	0
209	20241121	151800	28948330	5940	5940	5940	5940	0
210	20241121	151700	28948330	5940	5940	5940	5940	0
211	20241121	151600	28948330	5940	5940	5940	5940	0
212	20241121	151500	28948330	5940	5940	5940	5940	0
213	20241121	151400	28948330	5940	5940	5940	5940	0
214	20241121	151300	28948330	5940	5940	5940	5940	0
215	20241121	151200	28948330	5940	5940	5940	5940	0
216	20241121	151100	28948330	5940	5940	5940	5940	0
217	20241121	151000	28948330	5940	5940	5940	5940	0
218	20241121	150900	28948330	5940	5940	5940	5940	0
219	20241121	150800	28948330	5940	5940	5940	5940	0
220	20241121	150700	28948330	5940	5940	5940	5940	0
221	20241121	150600	28948330	5940	5940	5940	5940	0
222	20241121	150500	28948330	5940	5940	5940	5940	0
223	20241121	150400	28948330	5940	5940	5940	5940	0
224	20241121	150300	28948330	5940	5940	5940	5940	0
225	20241121	150200	28948330	5940	5940	5940	5940	1
226	20241121	150100	28942390	5940	5940	5940	5940	0
227	20241121	150000	28942390	5940	5940	5940	5940	0
228	20241121	145900	28942390	5940	5940	5940	5940	0
229	20241121	145800	28942390	5940	5940	5940	5940	0
230	20241121	145700	28942390	5940	5940	5940	5940	0
231	20241121	145600	28942390	5940	5940	5940	5940	0
232	20241121	145500	28942390	5940	5940	5940	5940	0
233	20241121	145400	28942390	5940	5940	5940	5940	0
234	20241121	145300	28942390	5940	5940	5940	5940	0
235	20241121	145200	28942390	5940	5940	5940	5940	0
236	20241121	145100	28942390	5940	5940	5940	5940	0
237	20241121	145000	28942390	5940	5940	5940	5940	0
238	20241121	144900	28942390	5940	5940	5940	5940	0
239	20241121	144800	28942390	5940	5940	5940	5940	0
240	20241121	144700	28942390	5940	5940	5940	5940	0
241	20241121	144600	28942390	5940	5940	5940	5940	0
242	20241121	144500	28942390	5940	5940	5940	5940	0
243	20241121	144400	28942390	5940	5940	5940	5940	0
244	20241121	144300	28942390	5940	5940	5940	5940	0
245	20241121	144200	28942390	5940	5930	5940	5930	172
246	20241121	144100	27922420	5940	5940	5940	5940	0
247	20241121	144000	27922420	5940	5940	5940	5940	0
248	20241121	143900	27922420	5940	5940	5940	5940	0
249	20241121	143800	27922420	5940	5940	5940	5940	0
250	20241121	143700	27922420	5940	5940	5940	5940	0
251	20241121	143600	27922420	5940	5940	5940	5940	0
252	20241121	143500	27922420	5940	5940	5940	5940	0
253	20241121	143400	27922420	5940	5940	5940	5940	0
254	20241121	143300	27922420	5940	5940	5940	5940	0
255	20241121	143200	27922420	5940	5940	5940	5940	2
256	20241121	143100	27910540	5930	5930	5930	5930	0
257	20241121	143000	27910540	5930	5930	5930	5930	0
258	20241121	142900	27910540	5930	5930	5930	5930	0
259	20241121	142800	27910540	5930	5930	5930	5930	0
260	20241121	142700	27910540	5930	5930	5930	5930	0
261	20241121	142600	27910540	5930	5930	5930	5930	0
262	20241121	142500	27910540	5930	5930	5930	5930	0
263	20241121	142400	27910540	5930	5930	5930	5930	0
264	20241121	142300	27910540	5930	5930	5930	5930	0
265	20241121	142200	27910540	5930	5930	5930	5930	0
266	20241121	142100	27910540	5930	5930	5930	5930	0
267	20241121	142000	27910540	5930	5930	5930	5930	0
268	20241121	141900	27910540	5930	5930	5930	5930	0
269	20241121	141800	27910540	5930	5930	5930	5930	0
270	20241121	141700	27910540	5930	5900	5930	5900	673
271	20241121	141600	23939620	5900	5900	5900	5900	0
272	20241121	141500	23939620	5900	5900	5900	5900	0
273	20241121	141400	23939620	5900	5900	5900	5900	0
274	20241121	141300	23939620	5900	5900	5900	5900	0
275	20241121	141200	23939620	5900	5900	5900	5900	0
276	20241121	141100	23939620	5900	5890	5900	5890	3
277	20241121	141000	23921940	5870	5880	5880	5870	436
278	20241121	140900	21359250	5880	5920	5920	5880	687
279	20241121	140800	17299210	5930	5930	5930	5930	26
280	20241121	140700	17145030	5940	5940	5940	5940	24
281	20241121	140600	17002470	5950	5950	5950	5950	0
282	20241121	140500	17002470	5950	5950	5950	5950	0
283	20241121	140400	17002470	5950	5950	5950	5950	0
284	20241121	140300	17002470	5950	5950	5950	5950	0
285	20241121	140200	17002470	5950	5950	5950	5950	0
286	20241121	140100	17002470	5950	5950	5950	5950	0
287	20241121	140000	17002470	5950	5950	5950	5950	0
288	20241121	135900	17002470	5950	5950	5950	5950	0
289	20241121	135800	17002470	5950	5950	5950	5950	0
290	20241121	135700	17002470	5950	5950	5950	5950	1000
291	20241121	135600	11052470	6000	5980	6000	5980	50
292	20241121	135500	10753440	5980	5970	5980	5960	51
293	20241121	135400	10449110	6000	5940	6000	5940	338
294	20241121	135300	8431000	5940	5940	5940	5940	0
295	20241121	135200	8431000	5940	5940	5940	5940	0
296	20241121	135100	8431000	5940	5940	5940	5940	0
297	20241121	135000	8431000	5940	5940	5940	5940	0
298	20241121	134900	8431000	5940	5940	5940	5940	0
299	20241121	134800	8431000	5940	5940	5940	5940	0
300	20241121	134700	8431000	5940	5940	5940	5940	0
301	20241121	134600	8431000	5940	5940	5940	5940	0
302	20241121	134500	8431000	5940	5940	5940	5940	0
303	20241121	134400	8431000	5940	5940	5940	5940	10
304	20241121	134300	8371600	5920	5920	5920	5920	0
305	20241121	134200	8371600	5920	5920	5920	5920	100
306	20241121	134100	7779600	5940	5940	5940	5940	0
307	20241121	134000	7779600	5940	5940	5940	5940	0
308	20241121	133900	7779600	5940	5940	5940	5940	0
309	20241121	133800	7779600	5940	5940	5940	5940	0
310	20241121	133700	7779600	5940	5940	5940	5940	0
311	20241121	133600	7779600	5940	5940	5940	5940	0
312	20241121	133500	7779600	5940	5940	5940	5940	0
313	20241121	133400	7779600	5940	5940	5940	5940	0
314	20241121	133300	7779600	5940	5940	5940	5940	0
315	20241121	133200	7779600	5940	5940	5940	5940	0
316	20241121	133100	7779600	5940	5940	5940	5940	0
317	20241121	133000	7779600	5940	5940	5940	5940	0
318	20241121	132900	7779600	5940	5940	5940	5940	0
319	20241121	132800	7779600	5940	5940	5940	5940	0
320	20241121	132700	7779600	5940	5940	5940	5940	0
321	20241121	132600	7779600	5940	5940	5940	5940	0
322	20241121	132500	7779600	5940	5940	5940	5940	0
323	20241121	132400	7779600	5940	5940	5940	5940	0
324	20241121	132300	7779600	5940	5940	5940	5940	0
325	20241121	132200	7779600	5940	5940	5940	5940	0
326	20241121	132100	7779600	5940	5940	5940	5940	0
327	20241121	132000	7779600	5940	5940	5940	5940	0
328	20241121	131900	7779600	5940	5940	5940	5940	0
329	20241121	131800	7779600	5940	5940	5940	5940	0
330	20241121	131700	7779600	5940	5930	5940	5930	11
331	20241121	131600	7714330	5930	5920	5930	5920	113
332	20241121	131500	7045210	5910	5910	5910	5910	0
333	20241121	131400	7045210	5910	5910	5910	5910	0
334	20241121	131300	7045210	5910	5910	5910	5910	0
335	20241121	131200	7045210	5910	5910	5910	5910	0
336	20241121	131100	7045210	5910	5910	5910	5910	0
337	20241121	131000	7045210	5910	5910	5910	5910	79
338	20241121	130900	6578320	5910	5910	5910	5910	0
339	20241121	130800	6578320	5910	5910	5910	5910	0
340	20241121	130700	6578320	5910	5910	5910	5910	0
341	20241121	130600	6578320	5910	5910	5910	5910	0
342	20241121	130500	6578320	5910	5910	5910	5910	0
343	20241121	130400	6578320	5910	5910	5910	5910	0
344	20241121	130300	6578320	5910	5910	5910	5910	0
345	20241121	130200	6578320	5910	5910	5910	5910	1
346	20241121	130100	6572410	5900	5900	5900	5900	0
347	20241121	130000	6572410	5900	5900	5900	5900	0
348	20241121	125900	6572410	5900	5900	5900	5900	0
349	20241121	125800	6572410	5900	5900	5900	5900	0
350	20241121	125700	6572410	5900	5900	5900	5900	0
351	20241121	125600	6572410	5900	5900	5900	5900	0
352	20241121	125500	6572410	5900	5900	5900	5900	0
353	20241121	125400	6572410	5900	5900	5900	5900	0
354	20241121	125300	6572410	5900	5900	5900	5900	17
355	20241121	125200	6472110	5910	5910	5910	5910	0
356	20241121	125100	6472110	5910	5910	5910	5910	0
357	20241121	125000	6472110	5910	5910	5910	5910	0
358	20241121	124900	6472110	5910	5910	5910	5910	0
359	20241121	124800	6472110	5910	5910	5910	5910	0
360	20241121	124700	6472110	5910	5910	5910	5910	0
361	20241121	124600	6472110	5910	5910	5910	5910	0
362	20241121	124500	6472110	5910	5910	5910	5910	0
363	20241121	124400	6472110	5910	5910	5910	5910	0
364	20241121	124300	6472110	5910	5910	5910	5910	0
365	20241121	124200	6472110	5910	5910	5910	5910	0
366	20241121	124100	6472110	5910	5910	5910	5910	0
367	20241121	124000	6472110	5910	5910	5910	5910	0
368	20241121	123900	6472110	5910	5910	5910	5910	0
369	20241121	123800	6472110	5910	5910	5910	5910	0
370	20241121	123700	6472110	5910	5910	5910	5910	1
371	20241121	123600	6466200	5900	5900	5900	5900	0
372	20241121	123500	6466200	5900	5900	5900	5900	0
373	20241121	123400	6466200	5900	5900	5900	5900	0
374	20241121	123300	6466200	5900	5900	5900	5900	0
375	20241121	123200	6466200	5900	5900	5900	5900	0
376	20241121	123100	6466200	5900	5900	5900	5900	0
377	20241121	123000	6466200	5900	5900	5900	5900	0
378	20241121	122900	6466200	5900	5900	5900	5900	0
379	20241121	122800	6466200	5900	5900	5900	5900	158
380	20241121	122700	5534000	5920	5920	5920	5920	0
381	20241121	122600	5534000	5920	5920	5920	5920	0
382	20241121	122500	5534000	5920	5920	5920	5920	0
383	20241121	122400	5534000	5920	5920	5920	5920	0
384	20241121	122300	5534000	5920	5920	5920	5920	0
385	20241121	122200	5534000	5920	5920	5920	5920	0
386	20241121	122100	5534000	5920	5920	5920	5920	0
387	20241121	122000	5534000	5920	5920	5920	5920	0
388	20241121	121900	5534000	5920	5920	5920	5920	0
389	20241121	121800	5534000	5920	5920	5920	5920	0
390	20241121	121700	5534000	5920	5920	5920	5920	0
391	20241121	121600	5534000	5920	5920	5920	5920	0
392	20241121	121500	5534000	5920	5920	5920	5920	0
393	20241121	121400	5534000	5920	5920	5920	5920	0
394	20241121	121300	5534000	5920	5920	5920	5920	0
395	20241121	121200	5534000	5920	5920	5920	5920	0
396	20241121	121100	5534000	5920	5920	5920	5920	0
397	20241121	121000	5534000	5920	5920	5920	5920	0
398	20241121	120900	5534000	5920	5920	5920	5920	0
399	20241121	120800	5534000	5920	5920	5920	5920	0
400	20241121	120700	5534000	5920	5920	5920	5920	0
401	20241121	120600	5534000	5920	5920	5920	5920	0
402	20241121	120500	5534000	5920	5920	5920	5920	0
403	20241121	120400	5534000	5920	5920	5920	5920	0
404	20241121	120300	5534000	5920	5920	5920	5920	0
405	20241121	120200	5534000	5920	5920	5920	5920	0
406	20241121	120100	5534000	5920	5920	5920	5920	0
407	20241121	120000	5534000	5920	5920	5920	5920	0
408	20241121	115900	5534000	5920	5920	5920	5920	0
409	20241121	115800	5534000	5920	5920	5920	5920	0
410	20241121	115700	5534000	5920	5920	5920	5920	0
411	20241121	115600	5534000	5920	5920	5920	5920	0
412	20241121	115500	5534000	5920	5920	5920	5920	0
413	20241121	115400	5534000	5920	5920	5920	5920	0
414	20241121	115300	5534000	5920	5920	5920	5920	0
415	20241121	115200	5534000	5920	5920	5920	5920	0
416	20241121	115100	5534000	5920	5920	5920	5920	0
417	20241121	115000	5534000	5920	5920	5920	5920	0
418	20241121	114900	5534000	5920	5920	5920	5920	0
419	20241121	114800	5534000	5920	5920	5920	5920	0
420	20241121	114700	5534000	5920	5920	5920	5920	100
421	20241121	114600	4942000	5910	5910	5910	5910	125
422	20241121	114500	4203250	5910	5910	5910	5910	0
423	20241121	114400	4203250	5910	5910	5910	5910	0
424	20241121	114300	4203250	5910	5910	5910	5910	0
425	20241121	114200	4203250	5910	5910	5910	5910	0
426	20241121	114100	4203250	5910	5910	5910	5910	0
427	20241121	114000	4203250	5910	5910	5910	5910	0
428	20241121	113900	4203250	5910	5910	5910	5910	0
429	20241121	113800	4203250	5910	5910	5910	5910	0
430	20241121	113700	4203250	5910	5910	5910	5910	0
431	20241121	113600	4203250	5910	5910	5910	5910	0
432	20241121	113500	4203250	5910	5910	5910	5910	0
433	20241121	113400	4203250	5910	5910	5910	5910	0
434	20241121	113300	4203250	5910	5910	5910	5910	0
435	20241121	113200	4203250	5910	5910	5910	5910	0
436	20241121	113100	4203250	5910	5900	5910	5900	21
437	20241121	113000	4079340	5900	5900	5900	5900	0
438	20241121	112900	4079340	5900	5900	5900	5900	0
439	20241121	112800	4079340	5900	5900	5900	5900	0
440	20241121	112700	4079340	5900	5900	5900	5900	0
441	20241121	112600	4079340	5900	5900	5900	5900	0
442	20241121	112500	4079340	5900	5900	5900	5900	0
443	20241121	112400	4079340	5900	5900	5900	5900	0
444	20241121	112300	4079340	5900	5900	5900	5900	0
445	20241121	112200	4079340	5900	5900	5900	5900	0
446	20241121	112100	4079340	5900	5900	5900	5900	0
447	20241121	112000	4079340	5900	5900	5900	5900	1
448	20241121	111900	4073440	5890	5890	5890	5890	0
449	20241121	111800	4073440	5890	5890	5890	5890	0
450	20241121	111700	4073440	5890	5890	5890	5890	0
451	20241121	111600	4073440	5890	5890	5890	5890	0
452	20241121	111500	4073440	5890	5890	5890	5890	0
453	20241121	111400	4073440	5890	5890	5890	5890	0
454	20241121	111300	4073440	5890	5890	5890	5890	12
455	20241121	111200	4002760	5880	5880	5880	5880	0
456	20241121	111100	4002760	5880	5880	5880	5880	0
457	20241121	111000	4002760	5880	5880	5880	5880	40
458	20241121	110900	3767560	5890	5890	5890	5890	0
459	20241121	110800	3767560	5890	5890	5890	5890	0
460	20241121	110700	3767560	5890	5890	5890	5890	0
461	20241121	110600	3767560	5890	5890	5890	5890	0
462	20241121	110500	3767560	5890	5890	5890	5890	0
463	20241121	110400	3767560	5890	5890	5890	5890	0
464	20241121	110300	3767560	5890	5890	5890	5890	0
465	20241121	110200	3767560	5890	5890	5890	5890	0
466	20241121	110100	3767560	5890	5890	5890	5890	0
467	20241121	110000	3767560	5890	5890	5890	5890	0
468	20241121	105900	3767560	5890	5890	5890	5890	0
469	20241121	105800	3767560	5890	5890	5890	5890	0
470	20241121	105700	3767560	5890	5890	5890	5890	0
471	20241121	105600	3767560	5890	5890	5890	5890	0
472	20241121	105500	3767560	5890	5890	5890	5890	0
473	20241121	105400	3767560	5890	5890	5890	5890	0
474	20241121	105300	3767560	5890	5880	5890	5880	5
475	20241121	105200	3738150	5880	5880	5880	5880	0
476	20241121	105100	3738150	5880	5880	5880	5880	0
477	20241121	105000	3738150	5880	5880	5880	5880	0
478	20241121	104900	3738150	5880	5880	5880	5880	0
479	20241121	104800	3738150	5880	5880	5880	5880	0
480	20241121	104700	3738150	5880	5880	5880	5880	0
481	20241121	104600	3738150	5880	5880	5880	5880	0
482	20241121	104500	3738150	5880	5880	5880	5880	7
483	20241121	104400	3696990	5900	5900	5900	5900	0
484	20241121	104300	3696990	5900	5900	5900	5900	0
485	20241121	104200	3696990	5900	5900	5900	5900	0
486	20241121	104100	3696990	5900	5900	5900	5900	0
487	20241121	104000	3696990	5900	5900	5900	5900	0
488	20241121	103900	3696990	5900	5900	5900	5900	0
489	20241121	103800	3696990	5900	5900	5900	5900	0
490	20241121	103700	3696990	5900	5900	5900	5900	0
491	20241121	103600	3696990	5900	5900	5900	5900	0
492	20241121	103500	3696990	5900	5900	5900	5900	0
493	20241121	103400	3696990	5900	5900	5900	5900	0
494	20241121	103300	3696990	5900	5900	5900	5900	0
495	20241121	103200	3696990	5900	5900	5900	5900	0
496	20241121	103100	3696990	5900	5900	5900	5900	0
497	20241121	103000	3696990	5900	5900	5900	5900	0
498	20241121	102900	3696990	5900	5900	5900	5900	0
499	20241121	102800	3696990	5900	5900	5900	5900	0
500	20241121	102700	3696990	5900	5900	5900	5900	1
501	20241121	102600	3691090	5890	5890	5890	5890	16
502	20241121	102500	3596850	5890	5890	5890	5890	0
503	20241121	102400	3596850	5890	5890	5890	5890	0
504	20241121	102300	3596850	5890	5890	5890	5890	0
505	20241121	102200	3596850	5890	5890	5890	5890	1
506	20241121	102100	3590960	5880	5880	5880	5880	0
507	20241121	102000	3590960	5880	5880	5880	5880	0
508	20241121	101900	3590960	5880	5880	5880	5880	35
509	20241121	101800	3385160	5880	5880	5880	5880	0
510	20241121	101700	3385160	5880	5880	5880	5880	0
511	20241121	101600	3385160	5880	5880	5880	5880	0
512	20241121	101500	3385160	5880	5880	5880	5880	0
513	20241121	101400	3385160	5880	5880	5880	5880	5
514	20241121	101300	3355760	5880	5880	5880	5880	0
515	20241121	101200	3355760	5880	5880	5880	5880	0
516	20241121	101100	3355760	5880	5880	5880	5880	1
517	20241121	101000	3349880	5870	5870	5870	5870	64
518	20241121	100900	2974200	5860	5860	5860	5860	0
519	20241121	100800	2974200	5860	5860	5860	5860	0
520	20241121	100700	2974200	5860	5860	5860	5860	0
521	20241121	100600	2974200	5860	5860	5860	5860	0
522	20241121	100500	2974200	5860	5860	5860	5860	0
523	20241121	100400	2974200	5860	5860	5860	5860	40
524	20241121	100300	2739800	5880	5880	5880	5880	0
525	20241121	100200	2739800	5880	5880	5880	5880	0
526	20241121	100100	2739800	5880	5880	5880	5880	0
527	20241121	100000	2739800	5880	5880	5880	5880	0
528	20241121	095900	2739800	5880	5880	5880	5880	0
529	20241121	095800	2739800	5880	5880	5880	5880	0
530	20241121	095700	2739800	5880	5880	5880	5880	0
531	20241121	095600	2739800	5880	5880	5880	5880	0
532	20241121	095500	2739800	5880	5890	5890	5860	218
533	20241121	095400	1460810	5910	5910	5910	5910	0
534	20241121	095300	1460810	5910	5910	5910	5910	0
535	20241121	095200	1460810	5910	5910	5910	5910	0
536	20241121	095100	1460810	5910	5910	5910	5910	0
537	20241121	095000	1460810	5910	5910	5910	5910	0
538	20241121	094900	1460810	5910	5910	5910	5910	0
539	20241121	094800	1460810	5910	5910	5910	5910	0
540	20241121	094700	1460810	5910	5910	5910	5910	0
541	20241121	094600	1460810	5910	5910	5910	5910	0
542	20241121	094500	1460810	5910	5910	5910	5910	0
543	20241121	094400	1460810	5910	5910	5910	5910	0
544	20241121	094300	1460810	5910	5910	5910	5910	0
545	20241121	094200	1460810	5910	5910	5910	5910	0
546	20241121	094100	1460810	5910	5910	5910	5910	1
547	20241121	094000	1454900	5910	5890	5910	5890	62
548	20241121	093900	1089700	5890	5890	5890	5890	0
549	20241121	093800	1089700	5890	5890	5890	5890	0
550	20241121	093700	1089700	5890	5890	5890	5890	0
551	20241121	093600	1089700	5890	5890	5890	5890	0
552	20241121	093500	1089700	5890	5890	5890	5890	0
553	20241121	093400	1089700	5890	5890	5890	5890	0
554	20241121	093300	1089700	5890	5890	5890	5890	0
555	20241121	093200	1089700	5890	5890	5890	5890	0
556	20241121	093100	1089700	5890	5890	5890	5890	0
557	20241121	093000	1089700	5890	5890	5890	5890	1
558	20241121	092900	1083810	5890	5890	5890	5890	0
559	20241121	092800	1083810	5890	5890	5890	5890	0
560	20241121	092700	1083810	5890	5890	5890	5890	0
561	20241121	092600	1083810	5890	5890	5890	5890	14
562	20241121	092500	1001350	5910	5910	5910	5910	0
563	20241121	092400	1001350	5910	5910	5910	5910	0
564	20241121	092300	1001350	5910	5910	5910	5910	0
565	20241121	092200	1001350	5910	5910	5910	5910	0
566	20241121	092100	1001350	5910	5910	5910	5910	0
567	20241121	092000	1001350	5910	5910	5910	5910	0
568	20241121	091900	1001350	5910	5910	5910	5910	0
569	20241121	091800	1001350	5910	5910	5910	5910	0
570	20241121	091700	1001350	5910	5910	5910	5910	0
571	20241121	091600	1001350	5910	5910	5910	5910	0
572	20241121	091500	1001350	5910	5910	5910	5910	0
573	20241121	091400	1001350	5910	5910	5910	5910	0
574	20241121	091300	1001350	5910	5910	5910	5910	1
575	20241121	091200	995440	5890	5890	5890	5890	0
576	20241121	091100	995440	5890	5890	5890	5890	0
577	20241121	091000	995440	5890	5890	5890	5890	161
578	20241121	090900	47150	5890	5890	5890	5890	7
579	20241121	090800	5920	5920	5920	5920	5920	0
580	20241121	090700	5920	5920	5920	5920	5920	0
581	20241121	090600	5920	5920	5920	5920	5920	0
582	20241121	090500	5920	5920	5920	5920	5920	0
583	20241121	090400	5920	5920	5920	5920	5920	0
584	20241121	090300	5920	5920	5920	5920	5920	0
585	20241121	090200	5920	5920	5920	5920	5920	0
586	20241121	090100	5920	5920	5920	5920	5920	0
587	20241121	090000	5920	5920	5920	5920	5920	1