KissMeData/056360/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193600	45536750	4435	4435	4435	4435	517
3	20241121	193500	45536750	4435	4435	4435	4435	0
4	20241121	193400	45536750	4435	4435	4435	4435	0
5	20241121	193300	45536750	4435	4435	4435	4435	0
6	20241121	193200	45536750	4435	4435	4435	4435	0
7	20241121	193100	45536750	4435	4435	4435	4435	0
8	20241121	193000	45536750	4435	4435	4435	4435	0
9	20241121	192900	45536750	4435	4435	4435	4435	0
10	20241121	192800	45536750	4435	4435	4435	4435	0
11	20241121	192700	45536750	4435	4435	4435	4435	0
12	20241121	192600	45536750	4435	4435	4435	4435	0
13	20241121	192500	45536750	4435	4435	4435	4435	0
14	20241121	192400	45536750	4435	4435	4435	4435	0
15	20241121	192300	45536750	4435	4435	4435	4435	0
16	20241121	192200	45536750	4435	4435	4435	4435	0
17	20241121	192100	45536750	4435	4435	4435	4435	0
18	20241121	192000	45536750	4435	4435	4435	4435	0
19	20241121	191900	45536750	4435	4435	4435	4435	0
20	20241121	191800	45536750	4435	4435	4435	4435	0
21	20241121	191700	45536750	4435	4435	4435	4435	0
22	20241121	191600	45536750	4435	4435	4435	4435	0
23	20241121	191500	45536750	4435	4435	4435	4435	0
24	20241121	191400	45536750	4435	4435	4435	4435	0
25	20241121	191300	45536750	4435	4435	4435	4435	0
26	20241121	191200	45536750	4435	4435	4435	4435	0
27	20241121	191100	45536750	4435	4435	4435	4435	0
28	20241121	191000	45536750	4435	4435	4435	4435	0
29	20241121	190900	45536750	4435	4435	4435	4435	0
30	20241121	190800	45536750	4435	4435	4435	4435	0
31	20241121	190700	45536750	4435	4435	4435	4435	0
32	20241121	190600	45536750	4435	4435	4435	4435	517
33	20241121	190500	45536750	4435	4435	4435	4435	0
34	20241121	190400	45536750	4435	4435	4435	4435	0
35	20241121	190300	45536750	4435	4435	4435	4435	0
36	20241121	190200	45536750	4435	4435	4435	4435	0
37	20241121	190100	45536750	4435	4435	4435	4435	0
38	20241121	190000	45536750	4435	4435	4435	4435	0
39	20241121	185900	45536750	4435	4435	4435	4435	0
40	20241121	185800	45536750	4435	4435	4435	4435	0
41	20241121	185700	45536750	4435	4435	4435	4435	0
42	20241121	185600	45536750	4435	4435	4435	4435	0
43	20241121	185500	45536750	4435	4435	4435	4435	0
44	20241121	185400	45536750	4435	4435	4435	4435	0
45	20241121	185300	45536750	4435	4435	4435	4435	0
46	20241121	185200	45536750	4435	4435	4435	4435	0
47	20241121	185100	45536750	4435	4435	4435	4435	0
48	20241121	185000	45536750	4435	4435	4435	4435	0
49	20241121	184900	45536750	4435	4435	4435	4435	0
50	20241121	184800	45536750	4435	4435	4435	4435	0
51	20241121	184700	45536750	4435	4435	4435	4435	0
52	20241121	184600	45536750	4435	4435	4435	4435	0
53	20241121	184500	45536750	4435	4435	4435	4435	0
54	20241121	184400	45536750	4435	4435	4435	4435	0
55	20241121	184300	45536750	4435	4435	4435	4435	0
56	20241121	184200	45536750	4435	4435	4435	4435	0
57	20241121	184100	45536750	4435	4435	4435	4435	0
58	20241121	184000	45536750	4435	4435	4435	4435	0
59	20241121	183900	45536750	4435	4435	4435	4435	0
60	20241121	183800	45536750	4435	4435	4435	4435	0
61	20241121	183700	45536750	4435	4435	4435	4435	0
62	20241121	183600	45536750	4435	4435	4435	4435	517
63	20241121	183500	45536750	4435	4435	4435	4435	0
64	20241121	183400	45536750	4435	4435	4435	4435	0
65	20241121	183300	45536750	4435	4435	4435	4435	0
66	20241121	183200	45536750	4435	4435	4435	4435	0
67	20241121	183100	45536750	4435	4435	4435	4435	0
68	20241121	183000	45536750	4435	4435	4435	4435	0
69	20241121	182900	45536750	4435	4435	4435	4435	0
70	20241121	182800	45536750	4435	4435	4435	4435	0
71	20241121	182700	45536750	4435	4435	4435	4435	0
72	20241121	182600	45536750	4435	4435	4435	4435	0
73	20241121	182500	45536750	4435	4435	4435	4435	0
74	20241121	182400	45536750	4435	4435	4435	4435	0
75	20241121	182300	45536750	4435	4435	4435	4435	0
76	20241121	182200	45536750	4435	4435	4435	4435	0
77	20241121	182100	45536750	4435	4435	4435	4435	0
78	20241121	182000	45536750	4435	4435	4435	4435	0
79	20241121	181900	45536750	4435	4435	4435	4435	0
80	20241121	181800	45536750	4435	4435	4435	4435	0
81	20241121	181700	45536750	4435	4435	4435	4435	0
82	20241121	181600	45536750	4435	4435	4435	4435	0
83	20241121	181500	45536750	4435	4435	4435	4435	0
84	20241121	181400	45536750	4435	4435	4435	4435	0
85	20241121	181300	45536750	4435	4435	4435	4435	0
86	20241121	181200	45536750	4435	4435	4435	4435	0
87	20241121	181100	45536750	4435	4435	4435	4435	0
88	20241121	181000	45536750	4435	4435	4435	4435	0
89	20241121	180900	45536750	4435	4435	4435	4435	0
90	20241121	180800	45536750	4435	4435	4435	4435	0
91	20241121	180700	45536750	4435	4435	4435	4435	0
92	20241121	180600	45536750	4435	4435	4435	4435	517
93	20241121	180500	45536750	4435	4435	4435	4435	0
94	20241121	180400	45536750	4435	4435	4435	4435	0
95	20241121	180300	45536750	4435	4435	4435	4435	0
96	20241121	180200	45536750	4435	4435	4435	4435	0
97	20241121	180100	45536750	4435	4435	4435	4435	0
98	20241121	180000	45536750	4435	4435	4435	4435	0
99	20241121	175900	45536750	4435	4435	4435	4435	0
100	20241121	175800	45536750	4435	4435	4435	4435	0
101	20241121	175700	45536750	4435	4435	4435	4435	0
102	20241121	175600	45536750	4435	4435	4435	4435	0
103	20241121	175500	45536750	4435	4435	4435	4435	0
104	20241121	175400	45536750	4435	4435	4435	4435	0
105	20241121	175300	45536750	4435	4435	4435	4435	0
106	20241121	175200	45536750	4435	4435	4435	4435	0
107	20241121	175100	45536750	4435	4435	4435	4435	0
108	20241121	175000	45536750	4435	4435	4435	4435	0
109	20241121	174900	45536750	4435	4435	4435	4435	0
110	20241121	174800	45536750	4435	4435	4435	4435	0
111	20241121	174700	45536750	4435	4435	4435	4435	0
112	20241121	174600	45536750	4435	4435	4435	4435	0
113	20241121	174500	45536750	4435	4435	4435	4435	0
114	20241121	174400	45536750	4435	4435	4435	4435	0
115	20241121	174300	45536750	4435	4435	4435	4435	0
116	20241121	174200	45536750	4435	4435	4435	4435	0
117	20241121	174100	45536750	4435	4435	4435	4435	0
118	20241121	174000	45536750	4435	4435	4435	4435	0
119	20241121	173900	45536750	4435	4435	4435	4435	0
120	20241121	173800	45536750	4435	4435	4435	4435	0
121	20241121	173700	45536750	4435	4435	4435	4435	0
122	20241121	173600	45536750	4435	4435	4435	4435	517
123	20241121	173500	45536750	4435	4435	4435	4435	0
124	20241121	173400	45536750	4435	4435	4435	4435	0
125	20241121	173300	45536750	4435	4435	4435	4435	0
126	20241121	173200	45536750	4435	4435	4435	4435	0
127	20241121	173100	45536750	4435	4435	4435	4435	0
128	20241121	173000	45536750	4435	4435	4435	4435	0
129	20241121	172900	45536750	4435	4435	4435	4435	0
130	20241121	172800	45536750	4435	4435	4435	4435	0
131	20241121	172700	45536750	4435	4435	4435	4435	0
132	20241121	172600	45536750	4435	4435	4435	4435	0
133	20241121	172500	45536750	4435	4435	4435	4435	0
134	20241121	172400	45536750	4435	4435	4435	4435	0
135	20241121	172300	45536750	4435	4435	4435	4435	0
136	20241121	172200	45536750	4435	4435	4435	4435	0
137	20241121	172100	45536750	4435	4435	4435	4435	0
138	20241121	172000	45536750	4435	4435	4435	4435	0
139	20241121	171900	45536750	4435	4435	4435	4435	0
140	20241121	171800	45536750	4435	4435	4435	4435	0
141	20241121	171700	45536750	4435	4435	4435	4435	0
142	20241121	171600	45536750	4435	4435	4435	4435	0
143	20241121	171500	45536750	4435	4435	4435	4435	0
144	20241121	171400	45536750	4435	4435	4435	4435	0
145	20241121	171300	45536750	4435	4435	4435	4435	0
146	20241121	171200	45536750	4435	4435	4435	4435	0
147	20241121	171100	45536750	4435	4435	4435	4435	0
148	20241121	171000	45536750	4435	4435	4435	4435	0
149	20241121	170900	45536750	4435	4435	4435	4435	0
150	20241121	170800	45536750	4435	4435	4435	4435	0
151	20241121	170700	45536750	4435	4435	4435	4435	0
152	20241121	170600	45536750	4435	4435	4435	4435	517
153	20241121	170500	45536750	4435	4435	4435	4435	0
154	20241121	170400	45536750	4435	4435	4435	4435	0
155	20241121	170300	45536750	4435	4435	4435	4435	0
156	20241121	170200	45536750	4435	4435	4435	4435	0
157	20241121	170100	45536750	4435	4435	4435	4435	0
158	20241121	170000	45536750	4435	4435	4435	4435	0
159	20241121	165900	45536750	4435	4435	4435	4435	0
160	20241121	165800	45536750	4435	4435	4435	4435	0
161	20241121	165700	45536750	4435	4435	4435	4435	0
162	20241121	165600	45536750	4435	4435	4435	4435	0
163	20241121	165500	45536750	4435	4435	4435	4435	0
164	20241121	165400	45536750	4435	4435	4435	4435	0
165	20241121	165300	45536750	4435	4435	4435	4435	0
166	20241121	165200	45536750	4435	4435	4435	4435	0
167	20241121	165100	45536750	4435	4435	4435	4435	0
168	20241121	165000	45536750	4435	4435	4435	4435	0
169	20241121	164900	45536750	4435	4435	4435	4435	0
170	20241121	164800	45536750	4435	4435	4435	4435	0
171	20241121	164700	45536750	4435	4435	4435	4435	0
172	20241121	164600	45536750	4435	4435	4435	4435	0
173	20241121	164500	45536750	4435	4435	4435	4435	0
174	20241121	164400	45536750	4435	4435	4435	4435	0
175	20241121	164300	45536750	4435	4435	4435	4435	0
176	20241121	164200	45536750	4435	4435	4435	4435	0
177	20241121	164100	45536750	4435	4435	4435	4435	0
178	20241121	164000	45536750	4435	4435	4435	4435	0
179	20241121	163900	45536750	4435	4435	4435	4435	0
180	20241121	163800	45536750	4435	4435	4435	4435	0
181	20241121	163700	45536750	4435	4435	4435	4435	0
182	20241121	163600	45536750	4435	4435	4435	4435	517
183	20241121	163500	45536750	4435	4435	4435	4435	0
184	20241121	163400	45536750	4435	4435	4435	4435	0
185	20241121	163300	45536750	4435	4435	4435	4435	0
186	20241121	163200	45536750	4435	4435	4435	4435	0
187	20241121	163100	45536750	4435	4435	4435	4435	0
188	20241121	163000	45536750	4435	4435	4435	4435	0
189	20241121	162900	45536750	4435	4435	4435	4435	0
190	20241121	162800	45536750	4435	4435	4435	4435	0
191	20241121	162700	45536750	4435	4435	4435	4435	0
192	20241121	162600	45536750	4435	4435	4435	4435	0
193	20241121	162500	45536750	4435	4435	4435	4435	0
194	20241121	162400	45536750	4435	4435	4435	4435	0
195	20241121	162300	45536750	4435	4435	4435	4435	0
196	20241121	162200	45536750	4435	4435	4435	4435	0
197	20241121	162100	45536750	4435	4435	4435	4435	0
198	20241121	162000	45536750	4435	4435	4435	4435	0
199	20241121	161900	45536750	4435	4435	4435	4435	0
200	20241121	161800	45536750	4435	4435	4435	4435	0
201	20241121	161700	45536750	4435	4435	4435	4435	0
202	20241121	161600	45536750	4435	4435	4435	4435	0
203	20241121	161500	45536750	4435	4435	4435	4435	0
204	20241121	161400	45536750	4435	4435	4435	4435	0
205	20241121	161300	45536750	4435	4435	4435	4435	0
206	20241121	161200	45536750	4435	4435	4435	4435	0
207	20241121	161100	45536750	4435	4435	4435	4435	0
208	20241121	161000	45536750	4435	4435	4435	4435	0
209	20241121	160900	45536750	4435	4435	4435	4435	0
210	20241121	160800	45536750	4435	4435	4435	4435	0
211	20241121	160700	45536750	4435	4435	4435	4435	0
212	20241121	160600	45536750	4435	4435	4435	4435	517
213	20241121	160500	45536750	4435	4435	4435	4435	0
214	20241121	160400	45536750	4435	4435	4435	4435	0
215	20241121	160300	45536750	4435	4435	4435	4435	0
216	20241121	160200	45536750	4435	4435	4435	4435	0
217	20241121	160100	45536750	4435	4435	4435	4435	0
218	20241121	160000	45536750	4435	4435	4435	4435	0
219	20241121	155900	45536750	4435	4435	4435	4435	0
220	20241121	155800	45536750	4435	4435	4435	4435	0
221	20241121	155700	45536750	4435	4435	4435	4435	0
222	20241121	155600	45536750	4435	4435	4435	4435	0
223	20241121	155500	45536750	4435	4435	4435	4435	0
224	20241121	155400	45536750	4435	4435	4435	4435	0
225	20241121	155300	45536750	4435	4435	4435	4435	0
226	20241121	155200	45536750	4435	4435	4435	4435	0
227	20241121	155100	45536750	4435	4435	4435	4435	0
228	20241121	155000	45536750	4435	4435	4435	4435	0
229	20241121	154900	45536750	4435	4435	4435	4435	0
230	20241121	154800	45536750	4435	4435	4435	4435	0
231	20241121	154700	45536750	4435	4435	4435	4435	0
232	20241121	154600	45536750	4435	4435	4435	4435	0
233	20241121	154500	45536750	4435	4435	4435	4435	0
234	20241121	154400	45536750	4435	4435	4435	4435	0
235	20241121	154300	45536750	4435	4435	4435	4435	0
236	20241121	154200	45536750	4435	4435	4435	4435	0
237	20241121	154100	45536750	4435	4435	4435	4435	0
238	20241121	154000	45536750	4435	4435	4435	4435	0
239	20241121	153900	45536750	4435	4435	4435	4435	0
240	20241121	153800	45536750	4435	4435	4435	4435	0
241	20241121	153700	45536750	4435	4435	4435	4435	0
242	20241121	153600	45536750	4435	4435	4435	4435	517
243	20241121	153500	45536750	4435	4435	4435	4435	0
244	20241121	153400	45536750	4435	4435	4435	4435	0
245	20241121	153300	45536750	4435	4435	4435	4435	0
246	20241121	153200	45536750	4435	4435	4435	4435	0
247	20241121	153100	45536750	4435	4435	4435	4435	0
248	20241121	153000	45536750	4435	4435	4435	4435	517
249	20241121	152900	43243855	4435	4435	4435	4435	0
250	20241121	152800	43243855	4435	4435	4435	4435	0
251	20241121	152700	43243855	4435	4435	4435	4435	0
252	20241121	152600	43243855	4435	4435	4435	4435	0
253	20241121	152500	43243855	4435	4435	4435	4435	0
254	20241121	152400	43243855	4435	4435	4435	4435	0
255	20241121	152300	43243855	4435	4435	4435	4435	0
256	20241121	152200	43243855	4435	4435	4435	4435	0
257	20241121	152100	43243855	4435	4435	4435	4435	0
258	20241121	152000	43243855	4435	4435	4435	4435	0
259	20241121	151900	43243855	4435	4435	4435	4435	0
260	20241121	151800	43243855	4435	4435	4435	4435	0
261	20241121	151700	43243855	4435	4435	4435	4435	1
262	20241121	151600	43239420	4420	4420	4420	4420	30
263	20241121	151500	43106820	4435	4435	4435	4435	0
264	20241121	151400	43106820	4435	4435	4435	4435	0
265	20241121	151300	43106820	4435	4435	4435	4435	0
266	20241121	151200	43106820	4435	4435	4435	4435	100
267	20241121	151100	42663320	4435	4435	4435	4435	0
268	20241121	151000	42663320	4435	4435	4435	4435	82
269	20241121	150900	42299650	4435	4435	4435	4435	0
270	20241121	150800	42299650	4435	4435	4435	4435	0
271	20241121	150700	42299650	4435	4435	4435	4435	220
272	20241121	150600	41323950	4435	4435	4435	4435	0
273	20241121	150500	41323950	4435	4435	4435	4435	0
274	20241121	150400	41323950	4435	4435	4435	4435	0
275	20241121	150300	41323950	4435	4435	4435	4435	0
276	20241121	150200	41323950	4435	4435	4435	4435	0
277	20241121	150100	41323950	4435	4435	4435	4435	0
278	20241121	150000	41323950	4435	4430	4435	4430	2
279	20241121	145900	41315085	4435	4435	4435	4435	1
280	20241121	145800	41310650	4415	4415	4415	4415	0
281	20241121	145700	41310650	4415	4415	4415	4415	67
282	20241121	145600	41014845	4420	4420	4420	4420	66
283	20241121	145500	40723125	4420	4435	4435	4420	6
284	20241121	145400	40696560	4435	4435	4435	4435	0
285	20241121	145300	40696560	4435	4435	4435	4435	0
286	20241121	145200	40696560	4435	4435	4435	4435	0
287	20241121	145100	40696560	4435	4435	4435	4435	0
288	20241121	145000	40696560	4435	4435	4435	4435	0
289	20241121	144900	40696560	4435	4435	4435	4435	0
290	20241121	144800	40696560	4435	4435	4435	4435	0
291	20241121	144700	40696560	4435	4435	4435	4435	0
292	20241121	144600	40696560	4435	4435	4435	4435	0
293	20241121	144500	40696560	4435	4435	4435	4435	0
294	20241121	144400	40696560	4435	4435	4435	4435	0
295	20241121	144300	40696560	4435	4435	4435	4435	80
296	20241121	144200	40341760	4435	4435	4435	4435	0
297	20241121	144100	40341760	4435	4435	4435	4435	0
298	20241121	144000	40341760	4435	4435	4435	4435	0
299	20241121	143900	40341760	4435	4435	4435	4435	0
300	20241121	143800	40341760	4435	4435	4435	4435	0
301	20241121	143700	40341760	4435	4435	4435	4435	0
302	20241121	143600	40341760	4435	4435	4435	4435	0
303	20241121	143500	40341760	4435	4435	4435	4435	1
304	20241121	143400	40337325	4430	4430	4430	4430	0
305	20241121	143300	40337325	4430	4435	4435	4430	3
306	20241121	143200	40324030	4430	4430	4430	4430	0
307	20241121	143100	40324030	4430	4430	4430	4430	70
308	20241121	143000	40013930	4420	4420	4420	4420	1
309	20241121	142900	40009510	4420	4420	4420	4420	0
310	20241121	142800	40009510	4420	4420	4420	4420	0
311	20241121	142700	40009510	4420	4420	4420	4420	0
312	20241121	142600	40009510	4420	4420	4420	4420	0
313	20241121	142500	40009510	4420	4420	4420	4420	0
314	20241121	142400	40009510	4420	4420	4420	4420	0
315	20241121	142300	40009510	4420	4420	4420	4420	0
316	20241121	142200	40009510	4420	4420	4420	4420	0
317	20241121	142100	40009510	4420	4420	4420	4420	0
318	20241121	142000	40009510	4420	4420	4420	4420	0
319	20241121	141900	40009510	4420	4420	4420	4420	21
320	20241121	141800	39916690	4430	4430	4430	4430	0
321	20241121	141700	39916690	4430	4430	4430	4430	0
322	20241121	141600	39916690	4430	4430	4430	4430	0
323	20241121	141500	39916690	4430	4430	4430	4430	0
324	20241121	141400	39916690	4430	4430	4430	4430	0
325	20241121	141300	39916690	4430	4430	4430	4430	0
326	20241121	141200	39916690	4430	4430	4430	4430	0
327	20241121	141100	39916690	4430	4430	4430	4430	1
328	20241121	141000	39912260	4430	4430	4430	4430	0
329	20241121	140900	39912260	4430	4430	4430	4430	0
330	20241121	140800	39912260	4430	4430	4430	4430	0
331	20241121	140700	39912260	4430	4430	4430	4430	0
332	20241121	140600	39912260	4430	4430	4430	4430	0
333	20241121	140500	39912260	4430	4430	4430	4430	0
334	20241121	140400	39912260	4430	4430	4430	4430	1
335	20241121	140300	39907830	4430	4430	4430	4430	0
336	20241121	140200	39907830	4430	4430	4430	4430	1
337	20241121	140100	39903400	4420	4425	4425	4420	23
338	20241121	140000	39801730	4430	4430	4430	4430	9
339	20241121	135900	39761860	4435	4435	4435	4435	0
340	20241121	135800	39761860	4435	4435	4435	4435	5
341	20241121	135700	39739685	4435	4435	4435	4435	0
342	20241121	135600	39739685	4435	4435	4435	4435	0
343	20241121	135500	39739685	4435	4435	4435	4430	184
344	20241121	135400	38923745	4440	4440	4440	4440	0
345	20241121	135300	38923745	4440	4440	4440	4440	0
346	20241121	135200	38923745	4440	4440	4440	4440	0
347	20241121	135100	38923745	4440	4440	4440	4440	10
348	20241121	135000	38879345	4450	4450	4450	4450	0
349	20241121	134900	38879345	4450	4450	4450	4450	0
350	20241121	134800	38879345	4450	4450	4450	4450	10
351	20241121	134700	38834845	4450	4450	4450	4450	0
352	20241121	134600	38834845	4450	4450	4450	4450	0
353	20241121	134500	38834845	4450	4450	4450	4450	1
354	20241121	134400	38830395	4435	4435	4435	4435	0
355	20241121	134300	38830395	4435	4435	4435	4435	0
356	20241121	134200	38830395	4435	4435	4435	4435	0
357	20241121	134100	38830395	4435	4435	4435	4435	0
358	20241121	134000	38830395	4435	4435	4435	4435	0
359	20241121	133900	38830395	4435	4435	4435	4435	0
360	20241121	133800	38830395	4435	4435	4435	4435	0
361	20241121	133700	38830395	4435	4435	4435	4435	101
362	20241121	133600	38382460	4450	4450	4450	4450	0
363	20241121	133500	38382460	4450	4450	4450	4450	0
364	20241121	133400	38382460	4450	4450	4450	4450	0
365	20241121	133300	38382460	4450	4450	4450	4450	0
366	20241121	133200	38382460	4450	4450	4450	4450	0
367	20241121	133100	38382460	4450	4450	4450	4450	0
368	20241121	133000	38382460	4450	4450	4450	4450	0
369	20241121	132900	38382460	4450	4450	4450	4450	0
370	20241121	132800	38382460	4450	4450	4450	4450	0
371	20241121	132700	38382460	4450	4450	4450	4450	0
372	20241121	132600	38382460	4450	4450	4450	4450	0
373	20241121	132500	38382460	4450	4450	4450	4450	1
374	20241121	132400	38378010	4450	4450	4450	4450	0
375	20241121	132300	38378010	4450	4450	4450	4450	0
376	20241121	132200	38378010	4450	4450	4450	4450	0
377	20241121	132100	38378010	4450	4450	4450	4450	0
378	20241121	132000	38378010	4450	4450	4450	4450	0
379	20241121	131900	38378010	4450	4450	4450	4450	0
380	20241121	131800	38378010	4450	4450	4450	4450	0
381	20241121	131700	38378010	4450	4450	4450	4450	0
382	20241121	131600	38378010	4450	4450	4450	4450	0
383	20241121	131500	38378010	4450	4450	4450	4450	0
384	20241121	131400	38378010	4450	4450	4450	4450	0
385	20241121	131300	38378010	4450	4450	4450	4450	0
386	20241121	131200	38378010	4450	4450	4450	4450	0
387	20241121	131100	38378010	4450	4450	4450	4450	0
388	20241121	131000	38378010	4450	4450	4450	4450	10
389	20241121	130900	38333510	4450	4450	4450	4450	1
390	20241121	130800	38329060	4450	4450	4450	4450	0
391	20241121	130700	38329060	4450	4450	4450	4450	0
392	20241121	130600	38329060	4450	4450	4450	4450	0
393	20241121	130500	38329060	4450	4450	4450	4450	0
394	20241121	130400	38329060	4450	4450	4450	4450	0
395	20241121	130300	38329060	4450	4450	4450	4450	0
396	20241121	130200	38329060	4450	4450	4450	4450	0
397	20241121	130100	38329060	4450	4450	4450	4450	0
398	20241121	130000	38329060	4450	4450	4450	4450	0
399	20241121	125900	38329060	4450	4450	4450	4450	0
400	20241121	125800	38329060	4450	4450	4450	4450	0
401	20241121	125700	38329060	4450	4450	4450	4450	0
402	20241121	125600	38329060	4450	4450	4450	4450	0
403	20241121	125500	38329060	4450	4450	4450	4450	0
404	20241121	125400	38329060	4450	4450	4450	4450	0
405	20241121	125300	38329060	4450	4450	4450	4450	0
406	20241121	125200	38329060	4450	4450	4450	4450	0
407	20241121	125100	38329060	4450	4450	4450	4450	0
408	20241121	125000	38329060	4450	4450	4450	4450	0
409	20241121	124900	38329060	4450	4450	4450	4450	0
410	20241121	124800	38329060	4450	4450	4450	4450	0
411	20241121	124700	38329060	4450	4450	4450	4450	0
412	20241121	124600	38329060	4450	4450	4450	4450	0
413	20241121	124500	38329060	4450	4450	4450	4450	0
414	20241121	124400	38329060	4450	4450	4450	4450	0
415	20241121	124300	38329060	4450	4450	4450	4450	0
416	20241121	124200	38329060	4450	4450	4450	4450	0
417	20241121	124100	38329060	4450	4450	4450	4450	0
418	20241121	124000	38329060	4450	4450	4450	4450	0
419	20241121	123900	38329060	4450	4450	4450	4450	0
420	20241121	123800	38329060	4450	4450	4450	4450	0
421	20241121	123700	38329060	4450	4450	4450	4450	0
422	20241121	123600	38329060	4450	4450	4450	4450	0
423	20241121	123500	38329060	4450	4450	4450	4450	41
424	20241121	123400	38146610	4450	4450	4450	4450	0
425	20241121	123300	38146610	4450	4450	4450	4450	0
426	20241121	123200	38146610	4450	4450	4450	4450	159
427	20241121	123100	37439060	4450	4450	4450	4450	0
428	20241121	123000	37439060	4450	4450	4450	4450	0
429	20241121	122900	37439060	4450	4450	4450	4450	0
430	20241121	122800	37439060	4450	4450	4450	4450	0
431	20241121	122700	37439060	4450	4450	4450	4450	0
432	20241121	122600	37439060	4450	4450	4450	4450	0
433	20241121	122500	37439060	4450	4450	4450	4450	0
434	20241121	122400	37439060	4450	4450	4450	4450	0
435	20241121	122300	37439060	4450	4450	4450	4450	0
436	20241121	122200	37439060	4450	4450	4450	4450	0
437	20241121	122100	37439060	4450	4450	4450	4450	8
438	20241121	122000	37403460	4450	4450	4450	4450	0
439	20241121	121900	37403460	4450	4450	4450	4450	0
440	20241121	121800	37403460	4450	4450	4450	4450	0
441	20241121	121700	37403460	4450	4450	4450	4450	0
442	20241121	121600	37403460	4450	4450	4450	4450	5
443	20241121	121500	37381210	4450	4450	4450	4450	0
444	20241121	121400	37381210	4450	4450	4450	4450	0
445	20241121	121300	37381210	4450	4450	4450	4450	0
446	20241121	121200	37381210	4450	4450	4450	4450	0
447	20241121	121100	37381210	4450	4450	4450	4450	0
448	20241121	121000	37381210	4450	4450	4450	4450	0
449	20241121	120900	37381210	4450	4450	4450	4450	0
450	20241121	120800	37381210	4450	4450	4450	4450	1
451	20241121	120700	37376760	4450	4450	4450	4450	0
452	20241121	120600	37376760	4450	4450	4450	4450	0
453	20241121	120500	37376760	4450	4450	4450	4450	0
454	20241121	120400	37376760	4450	4450	4450	4450	395
455	20241121	120300	35619010	4450	4450	4450	4450	0
456	20241121	120200	35619010	4450	4450	4450	4450	2
457	20241121	120100	35610110	4450	4450	4450	4450	0
458	20241121	120000	35610110	4450	4450	4450	4450	0
459	20241121	115900	35610110	4450	4450	4450	4450	0
460	20241121	115800	35610110	4450	4450	4450	4450	0
461	20241121	115700	35610110	4450	4450	4450	4450	2
462	20241121	115600	35601210	4450	4450	4450	4450	0
463	20241121	115500	35601210	4450	4450	4450	4450	1
464	20241121	115400	35596760	4470	4470	4470	4470	0
465	20241121	115300	35596760	4470	4470	4470	4470	0
466	20241121	115200	35596760	4470	4470	4470	4470	0
467	20241121	115100	35596760	4470	4470	4470	4470	0
468	20241121	115000	35596760	4470	4470	4470	4470	1
469	20241121	114900	35592290	4470	4470	4470	4470	1
470	20241121	114800	35587820	4450	4450	4450	4450	0
471	20241121	114700	35587820	4450	4450	4450	4450	0
472	20241121	114600	35587820	4450	4450	4450	4450	0
473	20241121	114500	35587820	4450	4450	4450	4450	7
474	20241121	114400	35556670	4470	4470	4470	4470	0
475	20241121	114300	35556670	4470	4470	4470	4470	0
476	20241121	114200	35556670	4470	4470	4470	4470	0
477	20241121	114100	35556670	4470	4470	4470	4470	1
478	20241121	114000	35552200	4455	4455	4455	4455	0
479	20241121	113900	35552200	4455	4455	4455	4455	0
480	20241121	113800	35552200	4455	4455	4455	4455	0
481	20241121	113700	35552200	4455	4455	4455	4455	0
482	20241121	113600	35552200	4455	4455	4455	4455	2
483	20241121	113500	35543290	4455	4455	4455	4455	0
484	20241121	113400	35543290	4455	4455	4455	4455	0
485	20241121	113300	35543290	4455	4455	4455	4455	0
486	20241121	113200	35543290	4455	4455	4455	4455	0
487	20241121	113100	35543290	4455	4455	4455	4455	93
488	20241121	113000	35128975	4455	4455	4455	4455	0
489	20241121	112900	35128975	4455	4455	4455	4455	0
490	20241121	112800	35128975	4455	4455	4455	4455	0
491	20241121	112700	35128975	4455	4455	4455	4455	0
492	20241121	112600	35128975	4455	4455	4455	4455	0
493	20241121	112500	35128975	4455	4455	4455	4455	1
494	20241121	112400	35124520	4455	4455	4455	4455	0
495	20241121	112300	35124520	4455	4455	4455	4455	0
496	20241121	112200	35124520	4455	4455	4455	4455	0
497	20241121	112100	35124520	4455	4455	4455	4455	0
498	20241121	112000	35124520	4455	4455	4455	4455	6
499	20241121	111900	35097790	4460	4460	4460	4460	0
500	20241121	111800	35097790	4460	4460	4460	4460	0
501	20241121	111700	35097790	4460	4460	4460	4460	0
502	20241121	111600	35097790	4460	4460	4460	4460	66
503	20241121	111500	34803430	4460	4460	4460	4460	0
504	20241121	111400	34803430	4460	4460	4460	4460	0
505	20241121	111300	34803430	4460	4460	4460	4460	1
506	20241121	111200	34798970	4460	4460	4460	4460	0
507	20241121	111100	34798970	4460	4460	4460	4460	0
508	20241121	111000	34798970	4460	4460	4460	4460	33
509	20241121	110900	34651790	4465	4465	4465	4465	0
510	20241121	110800	34651790	4465	4465	4465	4465	4
511	20241121	110700	34633930	4470	4470	4470	4470	0
512	20241121	110600	34633930	4470	4470	4470	4470	2
513	20241121	110500	34624990	4480	4480	4480	4480	0
514	20241121	110400	34624990	4480	4480	4480	4480	0
515	20241121	110300	34624990	4480	4480	4480	4480	0
516	20241121	110200	34624990	4480	4480	4480	4480	0
517	20241121	110100	34624990	4480	4480	4480	4480	0
518	20241121	110000	34624990	4480	4480	4480	4480	0
519	20241121	105900	34624990	4480	4480	4480	4480	1
520	20241121	105800	34620510	4480	4480	4480	4480	0
521	20241121	105700	34620510	4480	4480	4480	4480	8
522	20241121	105600	34584670	4480	4480	4480	4480	0
523	20241121	105500	34584670	4480	4480	4480	4480	0
524	20241121	105400	34584670	4480	4480	4480	4480	0
525	20241121	105300	34584670	4480	4480	4480	4480	0
526	20241121	105200	34584670	4480	4480	4480	4480	0
527	20241121	105100	34584670	4480	4480	4480	4480	5
528	20241121	105000	34562270	4480	4480	4480	4480	4
529	20241121	104900	34544350	4480	4470	4480	4470	2
530	20241121	104800	34535400	4480	4480	4480	4480	0
531	20241121	104700	34535400	4480	4480	4480	4480	0
532	20241121	104600	34535400	4480	4480	4480	4480	0
533	20241121	104500	34535400	4480	4475	4480	4475	30
534	20241121	104400	34401090	4485	4485	4485	4485	0
535	20241121	104300	34401090	4485	4485	4485	4485	0
536	20241121	104200	34401090	4485	4485	4485	4485	0
537	20241121	104100	34401090	4485	4450	4485	4450	11
538	20241121	104000	34352105	4450	4450	4450	4450	0
539	20241121	103900	34352105	4450	4450	4450	4450	0
540	20241121	103800	34352105	4450	4450	4450	4450	0
541	20241121	103700	34352105	4450	4450	4450	4450	0
542	20241121	103600	34352105	4450	4450	4450	4450	0
543	20241121	103500	34352105	4450	4450	4450	4450	0
544	20241121	103400	34352105	4450	4450	4450	4450	0
545	20241121	103300	34352105	4450	4450	4450	4450	0
546	20241121	103200	34352105	4450	4450	4450	4450	0
547	20241121	103100	34352105	4450	4450	4450	4450	0
548	20241121	103000	34352105	4450	4450	4450	4450	0
549	20241121	102900	34352105	4450	4455	4455	4450	200
550	20241121	102800	33461600	4450	4450	4450	4450	0
551	20241121	102700	33461600	4450	4450	4450	4450	0
552	20241121	102600	33461600	4450	4450	4450	4450	0
553	20241121	102500	33461600	4450	4450	4450	4450	0
554	20241121	102400	33461600	4450	4450	4450	4450	0
555	20241121	102300	33461600	4450	4450	4450	4450	0
556	20241121	102200	33461600	4450	4450	4450	4450	0
557	20241121	102100	33461600	4450	4450	4450	4450	0
558	20241121	102000	33461600	4450	4450	4450	4450	0
559	20241121	101900	33461600	4450	4450	4450	4450	0
560	20241121	101800	33461600	4450	4450	4450	4450	0
561	20241121	101700	33461600	4450	4450	4450	4450	0
562	20241121	101600	33461600	4450	4490	4490	4435	360
563	20241121	101500	31858245	4510	4510	4510	4510	0
564	20241121	101400	31858245	4510	4510	4510	4510	0
565	20241121	101300	31858245	4510	4510	4510	4510	0
566	20241121	101200	31858245	4510	4510	4510	4510	10
567	20241121	101100	31813145	4510	4510	4510	4510	0
568	20241121	101000	31813145	4510	4510	4510	4510	0
569	20241121	100900	31813145	4510	4510	4510	4510	220
570	20241121	100800	30820945	4510	4510	4510	4510	0
571	20241121	100700	30820945	4510	4510	4510	4510	0
572	20241121	100600	30820945	4510	4510	4510	4510	2
573	20241121	100500	30811925	4510	4510	4510	4510	7
574	20241121	100400	30780355	4510	4510	4510	4510	1
575	20241121	100300	30775845	4510	4510	4510	4510	0
576	20241121	100200	30775845	4510	4510	4510	4510	4
577	20241121	100100	30757805	4510	4510	4510	4510	0
578	20241121	100000	30757805	4510	4510	4510	4510	0
579	20241121	095900	30757805	4510	4510	4510	4510	0
580	20241121	095800	30757805	4510	4510	4510	4510	1
581	20241121	095700	30753295	4510	4510	4510	4510	0
582	20241121	095600	30753295	4510	4510	4510	4510	0
583	20241121	095500	30753295	4510	4510	4510	4510	0
584	20241121	095400	30753295	4510	4510	4510	4510	200
585	20241121	095300	29851295	4485	4485	4485	4485	0
586	20241121	095200	29851295	4485	4485	4485	4485	0
587	20241121	095100	29851295	4485	4485	4485	4485	15
588	20241121	095000	29784020	4495	4500	4500	4495	690
589	20241121	094900	26679025	4510	4510	4510	4510	0
590	20241121	094800	26679025	4510	4525	4525	4510	208
591	20241121	094700	25740825	4525	4530	4530	4525	137
592	20241121	094600	25120525	4530	4535	4555	4530	146
593	20241121	094500	24457135	4535	4535	4535	4535	1
594	20241121	094400	24452600	4535	4535	4535	4535	0
595	20241121	094300	24452600	4535	4535	4535	4530	105
596	20241121	094200	23976915	4525	4535	4535	4525	2
597	20241121	094100	23967855	4535	4520	4535	4520	125
598	20241121	094000	23401940	4500	4500	4500	4500	771
599	20241121	093900	19932440	4500	4500	4500	4500	0
600	20241121	093800	19932440	4500	4500	4500	4500	0
601	20241121	093700	19932440	4500	4500	4500	4500	30
602	20241121	093600	19797440	4500	4500	4500	4500	0
603	20241121	093500	19797440	4500	4500	4500	4500	2
604	20241121	093400	19788440	4500	4500	4500	4500	0
605	20241121	093300	19788440	4500	4500	4500	4500	0
606	20241121	093200	19788440	4500	4500	4500	4500	0
607	20241121	093100	19788440	4500	4500	4500	4500	296
608	20241121	093000	18456440	4495	4495	4495	4495	0
609	20241121	092900	18456440	4495	4495	4495	4495	500
610	20241121	092800	16208940	4490	4490	4490	4490	50
611	20241121	092700	15984440	4490	4495	4495	4490	6
612	20241121	092600	15957490	4460	4460	4460	4460	0
613	20241121	092500	15957490	4460	4460	4460	4460	0
614	20241121	092400	15957490	4460	4460	4460	4460	0
615	20241121	092300	15957490	4460	4470	4470	4460	20
616	20241121	092200	15868190	4500	4495	4500	4495	296
617	20241121	092100	14536255	4470	4470	4470	4470	46
618	20241121	092000	14330635	4470	4465	4470	4465	111
619	20241121	091900	13834965	4465	4465	4465	4465	73
620	20241121	091800	13509020	4455	4455	4455	4455	203
621	20241121	091700	12604655	4455	4455	4455	4455	100
622	20241121	091600	12159155	4450	4450	4450	4450	388
623	20241121	091500	10432555	4450	4450	4450	4450	0
624	20241121	091400	10432555	4450	4450	4450	4450	1
625	20241121	091300	10428105	4450	4450	4450	4450	10
626	20241121	091200	10383605	4445	4445	4445	4445	100
627	20241121	091100	9939105	4445	4445	4445	4445	8
628	20241121	091000	9903545	4445	4445	4445	4445	0
629	20241121	090900	9903545	4445	4445	4445	4445	0
630	20241121	090800	9903545	4445	4445	4445	4445	0
631	20241121	090700	9903545	4445	4450	4450	4445	463
632	20241121	090600	7843795	4450	4450	4450	4450	260
633	20241121	090500	6686795	4470	4470	4470	4470	110
634	20241121	090400	6195095	4495	4495	4495	4495	0
635	20241121	090300	6195095	4495	4495	4495	4495	5
636	20241121	090200	6172620	4495	4495	4495	4495	106
637	20241121	090100	5696150	4500	4500	4500	4500	1025
638	20241121	090000	1083650	4500	4500	4500	4500	231