KissMeData/005720/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184500	15714480	4615	4615	4615	4615	392
3	20241121	184400	15714480	4615	4615	4615	4615	0
4	20241121	184300	15714480	4615	4615	4615	4615	0
5	20241121	184200	15714480	4615	4615	4615	4615	0
6	20241121	184100	15714480	4615	4615	4615	4615	0
7	20241121	184000	15714480	4615	4615	4615	4615	0
8	20241121	183900	15714480	4615	4615	4615	4615	0
9	20241121	183800	15714480	4615	4615	4615	4615	0
10	20241121	183700	15714480	4615	4615	4615	4615	0
11	20241121	183600	15714480	4615	4615	4615	4615	0
12	20241121	183500	15714480	4615	4615	4615	4615	0
13	20241121	183400	15714480	4615	4615	4615	4615	0
14	20241121	183300	15714480	4615	4615	4615	4615	0
15	20241121	183200	15714480	4615	4615	4615	4615	0
16	20241121	183100	15714480	4615	4615	4615	4615	0
17	20241121	183000	15714480	4615	4615	4615	4615	0
18	20241121	182900	15714480	4615	4615	4615	4615	0
19	20241121	182800	15714480	4615	4615	4615	4615	0
20	20241121	182700	15714480	4615	4615	4615	4615	0
21	20241121	182600	15714480	4615	4615	4615	4615	0
22	20241121	182500	15714480	4615	4615	4615	4615	0
23	20241121	182400	15714480	4615	4615	4615	4615	0
24	20241121	182300	15714480	4615	4615	4615	4615	0
25	20241121	182200	15714480	4615	4615	4615	4615	0
26	20241121	182100	15714480	4615	4615	4615	4615	0
27	20241121	182000	15714480	4615	4615	4615	4615	0
28	20241121	181900	15714480	4615	4615	4615	4615	0
29	20241121	181800	15714480	4615	4615	4615	4615	0
30	20241121	181700	15714480	4615	4615	4615	4615	0
31	20241121	181600	15714480	4615	4615	4615	4615	0
32	20241121	181500	15714480	4615	4615	4615	4615	392
33	20241121	181400	15714480	4615	4615	4615	4615	0
34	20241121	181300	15714480	4615	4615	4615	4615	0
35	20241121	181200	15714480	4615	4615	4615	4615	0
36	20241121	181100	15714480	4615	4615	4615	4615	0
37	20241121	181000	15714480	4615	4615	4615	4615	0
38	20241121	180900	15714480	4615	4615	4615	4615	0
39	20241121	180800	15714480	4615	4615	4615	4615	0
40	20241121	180700	15714480	4615	4615	4615	4615	0
41	20241121	180600	15714480	4615	4615	4615	4615	0
42	20241121	180500	15714480	4615	4615	4615	4615	0
43	20241121	180400	15714480	4615	4615	4615	4615	0
44	20241121	180300	15714480	4615	4615	4615	4615	0
45	20241121	180200	15714480	4615	4615	4615	4615	0
46	20241121	180100	15714480	4615	4615	4615	4615	0
47	20241121	180000	15714480	4615	4615	4615	4615	0
48	20241121	175900	15714480	4615	4615	4615	4615	0
49	20241121	175800	15714480	4615	4615	4615	4615	0
50	20241121	175700	15714480	4615	4615	4615	4615	0
51	20241121	175600	15714480	4615	4615	4615	4615	0
52	20241121	175500	15714480	4615	4615	4615	4615	0
53	20241121	175400	15714480	4615	4615	4615	4615	0
54	20241121	175300	15714480	4615	4615	4615	4615	0
55	20241121	175200	15714480	4615	4615	4615	4615	0
56	20241121	175100	15714480	4615	4615	4615	4615	0
57	20241121	175000	15714480	4615	4615	4615	4615	0
58	20241121	174900	15714480	4615	4615	4615	4615	0
59	20241121	174800	15714480	4615	4615	4615	4615	0
60	20241121	174700	15714480	4615	4615	4615	4615	0
61	20241121	174600	15714480	4615	4615	4615	4615	0
62	20241121	174500	15714480	4615	4615	4615	4615	392
63	20241121	174400	15714480	4615	4615	4615	4615	0
64	20241121	174300	15714480	4615	4615	4615	4615	0
65	20241121	174200	15714480	4615	4615	4615	4615	0
66	20241121	174100	15714480	4615	4615	4615	4615	0
67	20241121	174000	15714480	4615	4615	4615	4615	0
68	20241121	173900	15714480	4615	4615	4615	4615	0
69	20241121	173800	15714480	4615	4615	4615	4615	0
70	20241121	173700	15714480	4615	4615	4615	4615	0
71	20241121	173600	15714480	4615	4615	4615	4615	0
72	20241121	173500	15714480	4615	4615	4615	4615	0
73	20241121	173400	15714480	4615	4615	4615	4615	0
74	20241121	173300	15714480	4615	4615	4615	4615	0
75	20241121	173200	15714480	4615	4615	4615	4615	0
76	20241121	173100	15714480	4615	4615	4615	4615	0
77	20241121	173000	15714480	4615	4615	4615	4615	0
78	20241121	172900	15714480	4615	4615	4615	4615	0
79	20241121	172800	15714480	4615	4615	4615	4615	0
80	20241121	172700	15714480	4615	4615	4615	4615	0
81	20241121	172600	15714480	4615	4615	4615	4615	0
82	20241121	172500	15714480	4615	4615	4615	4615	0
83	20241121	172400	15714480	4615	4615	4615	4615	0
84	20241121	172300	15714480	4615	4615	4615	4615	0
85	20241121	172200	15714480	4615	4615	4615	4615	0
86	20241121	172100	15714480	4615	4615	4615	4615	0
87	20241121	172000	15714480	4615	4615	4615	4615	0
88	20241121	171900	15714480	4615	4615	4615	4615	0
89	20241121	171800	15714480	4615	4615	4615	4615	0
90	20241121	171700	15714480	4615	4615	4615	4615	0
91	20241121	171600	15714480	4615	4615	4615	4615	0
92	20241121	171500	15714480	4615	4615	4615	4615	392
93	20241121	171400	15714480	4615	4615	4615	4615	0
94	20241121	171300	15714480	4615	4615	4615	4615	0
95	20241121	171200	15714480	4615	4615	4615	4615	0
96	20241121	171100	15714480	4615	4615	4615	4615	0
97	20241121	171000	15714480	4615	4615	4615	4615	0
98	20241121	170900	15714480	4615	4615	4615	4615	0
99	20241121	170800	15714480	4615	4615	4615	4615	0
100	20241121	170700	15714480	4615	4615	4615	4615	0
101	20241121	170600	15714480	4615	4615	4615	4615	0
102	20241121	170500	15714480	4615	4615	4615	4615	0
103	20241121	170400	15714480	4615	4615	4615	4615	0
104	20241121	170300	15714480	4615	4615	4615	4615	0
105	20241121	170200	15714480	4615	4615	4615	4615	0
106	20241121	170100	15714480	4615	4615	4615	4615	0
107	20241121	170000	15714480	4615	4615	4615	4615	0
108	20241121	165900	15714480	4615	4615	4615	4615	0
109	20241121	165800	15714480	4615	4615	4615	4615	0
110	20241121	165700	15714480	4615	4615	4615	4615	0
111	20241121	165600	15714480	4615	4615	4615	4615	0
112	20241121	165500	15714480	4615	4615	4615	4615	0
113	20241121	165400	15714480	4615	4615	4615	4615	0
114	20241121	165300	15714480	4615	4615	4615	4615	0
115	20241121	165200	15714480	4615	4615	4615	4615	0
116	20241121	165100	15714480	4615	4615	4615	4615	0
117	20241121	165000	15714480	4615	4615	4615	4615	0
118	20241121	164900	15714480	4615	4615	4615	4615	0
119	20241121	164800	15714480	4615	4615	4615	4615	0
120	20241121	164700	15714480	4615	4615	4615	4615	0
121	20241121	164600	15714480	4615	4615	4615	4615	0
122	20241121	164500	15714480	4615	4615	4615	4615	392
123	20241121	164400	15714480	4615	4615	4615	4615	0
124	20241121	164300	15714480	4615	4615	4615	4615	0
125	20241121	164200	15714480	4615	4615	4615	4615	0
126	20241121	164100	15714480	4615	4615	4615	4615	0
127	20241121	164000	15714480	4615	4615	4615	4615	0
128	20241121	163900	15714480	4615	4615	4615	4615	0
129	20241121	163800	15714480	4615	4615	4615	4615	0
130	20241121	163700	15714480	4615	4615	4615	4615	0
131	20241121	163600	15714480	4615	4615	4615	4615	0
132	20241121	163500	15714480	4615	4615	4615	4615	0
133	20241121	163400	15714480	4615	4615	4615	4615	0
134	20241121	163300	15714480	4615	4615	4615	4615	0
135	20241121	163200	15714480	4615	4615	4615	4615	0
136	20241121	163100	15714480	4615	4615	4615	4615	0
137	20241121	163000	15714480	4615	4615	4615	4615	0
138	20241121	162900	15714480	4615	4615	4615	4615	0
139	20241121	162800	15714480	4615	4615	4615	4615	0
140	20241121	162700	15714480	4615	4615	4615	4615	0
141	20241121	162600	15714480	4615	4615	4615	4615	0
142	20241121	162500	15714480	4615	4615	4615	4615	0
143	20241121	162400	15714480	4615	4615	4615	4615	0
144	20241121	162300	15714480	4615	4615	4615	4615	0
145	20241121	162200	15714480	4615	4615	4615	4615	0
146	20241121	162100	15714480	4615	4615	4615	4615	0
147	20241121	162000	15714480	4615	4615	4615	4615	0
148	20241121	161900	15714480	4615	4615	4615	4615	0
149	20241121	161800	15714480	4615	4615	4615	4615	0
150	20241121	161700	15714480	4615	4615	4615	4615	0
151	20241121	161600	15714480	4615	4615	4615	4615	0
152	20241121	161500	15714480	4615	4615	4615	4615	392
153	20241121	161400	15714480	4615	4615	4615	4615	0
154	20241121	161300	15714480	4615	4615	4615	4615	0
155	20241121	161200	15714480	4615	4615	4615	4615	0
156	20241121	161100	15714480	4615	4615	4615	4615	0
157	20241121	161000	15714480	4615	4615	4615	4615	0
158	20241121	160900	15714480	4615	4615	4615	4615	0
159	20241121	160800	15714480	4615	4615	4615	4615	0
160	20241121	160700	15714480	4615	4615	4615	4615	0
161	20241121	160600	15714480	4615	4615	4615	4615	0
162	20241121	160500	15714480	4615	4615	4615	4615	0
163	20241121	160400	15714480	4615	4615	4615	4615	0
164	20241121	160300	15714480	4615	4615	4615	4615	0
165	20241121	160200	15714480	4615	4615	4615	4615	0
166	20241121	160100	15714480	4615	4615	4615	4615	0
167	20241121	160000	15714480	4615	4615	4615	4615	0
168	20241121	155900	15714480	4615	4615	4615	4615	0
169	20241121	155800	15714480	4615	4615	4615	4615	0
170	20241121	155700	15714480	4615	4615	4615	4615	0
171	20241121	155600	15714480	4615	4615	4615	4615	0
172	20241121	155500	15714480	4615	4615	4615	4615	0
173	20241121	155400	15714480	4615	4615	4615	4615	0
174	20241121	155300	15714480	4615	4615	4615	4615	0
175	20241121	155200	15714480	4615	4615	4615	4615	0
176	20241121	155100	15714480	4615	4615	4615	4615	0
177	20241121	155000	15714480	4615	4615	4615	4615	0
178	20241121	154900	15714480	4615	4615	4615	4615	0
179	20241121	154800	15714480	4615	4615	4615	4615	0
180	20241121	154700	15714480	4615	4615	4615	4615	0
181	20241121	154600	15714480	4615	4615	4615	4615	0
182	20241121	154500	15714480	4615	4615	4615	4615	392
183	20241121	154400	15714480	4615	4615	4615	4615	0
184	20241121	154300	15714480	4615	4615	4615	4615	0
185	20241121	154200	15714480	4615	4615	4615	4615	0
186	20241121	154100	15714480	4615	4615	4615	4615	0
187	20241121	154000	15714480	4615	4615	4615	4615	0
188	20241121	153900	15714480	4615	4615	4615	4615	0
189	20241121	153800	15714480	4615	4615	4615	4615	0
190	20241121	153700	15714480	4615	4615	4615	4615	0
191	20241121	153600	15714480	4615	4615	4615	4615	0
192	20241121	153500	15714480	4615	4615	4615	4615	0
193	20241121	153400	15714480	4615	4615	4615	4615	0
194	20241121	153300	15714480	4615	4615	4615	4615	0
195	20241121	153200	15714480	4615	4615	4615	4615	0
196	20241121	153100	15714480	4615	4615	4615	4615	0
197	20241121	153000	15714480	4615	4615	4615	4615	392
198	20241121	152900	13905400	4610	4610	4610	4610	0
199	20241121	152800	13905400	4610	4610	4610	4610	0
200	20241121	152700	13905400	4610	4610	4610	4610	0
201	20241121	152600	13905400	4610	4610	4610	4610	0
202	20241121	152500	13905400	4610	4610	4610	4610	0
203	20241121	152400	13905400	4610	4610	4610	4610	0
204	20241121	152300	13905400	4610	4610	4610	4610	0
205	20241121	152200	13905400	4610	4610	4610	4610	0
206	20241121	152100	13905400	4610	4610	4610	4610	0
207	20241121	152000	13905400	4610	4610	4610	4610	0
208	20241121	151900	13905400	4610	4610	4610	4610	0
209	20241121	151800	13905400	4610	4610	4610	4610	35
210	20241121	151700	13744050	4615	4615	4615	4615	39
211	20241121	151600	13564065	4615	4615	4615	4615	0
212	20241121	151500	13564065	4615	4615	4615	4615	0
213	20241121	151400	13564065	4615	4615	4615	4615	0
214	20241121	151300	13564065	4615	4615	4615	4615	0
215	20241121	151200	13564065	4615	4615	4615	4615	0
216	20241121	151100	13564065	4615	4615	4615	4615	0
217	20241121	151000	13564065	4615	4615	4615	4615	0
218	20241121	150900	13564065	4615	4615	4615	4615	0
219	20241121	150800	13564065	4615	4615	4615	4615	0
220	20241121	150700	13564065	4615	4615	4615	4615	0
221	20241121	150600	13564065	4615	4615	4615	4615	0
222	20241121	150500	13564065	4615	4615	4615	4615	0
223	20241121	150400	13564065	4615	4615	4615	4615	0
224	20241121	150300	13564065	4615	4615	4615	4615	0
225	20241121	150200	13564065	4615	4615	4615	4615	16
226	20241121	150100	13490225	4615	4615	4615	4615	0
227	20241121	150000	13490225	4615	4615	4615	4615	10
228	20241121	145900	13444075	4615	4615	4615	4615	2
229	20241121	145800	13434845	4615	4615	4615	4615	0
230	20241121	145700	13434845	4615	4615	4615	4615	0
231	20241121	145600	13434845	4615	4615	4615	4615	8
232	20241121	145500	13397925	4615	4615	4615	4615	0
233	20241121	145400	13397925	4615	4615	4615	4615	23
234	20241121	145300	13291780	4615	4615	4615	4615	4
235	20241121	145200	13273320	4615	4615	4615	4615	0
236	20241121	145100	13273320	4615	4615	4615	4615	0
237	20241121	145000	13273320	4615	4615	4615	4615	0
238	20241121	144900	13273320	4615	4615	4615	4615	2
239	20241121	144800	13264090	4615	4615	4615	4615	0
240	20241121	144700	13264090	4615	4615	4615	4615	0
241	20241121	144600	13264090	4615	4615	4615	4615	5
242	20241121	144500	13241015	4615	4615	4615	4615	0
243	20241121	144400	13241015	4615	4615	4615	4615	0
244	20241121	144300	13241015	4615	4615	4615	4615	1
245	20241121	144200	13236400	4615	4615	4615	4615	0
246	20241121	144100	13236400	4615	4615	4615	4615	0
247	20241121	144000	13236400	4615	4615	4615	4615	2
248	20241121	143900	13227170	4615	4615	4615	4615	0
249	20241121	143800	13227170	4615	4615	4615	4615	0
250	20241121	143700	13227170	4615	4615	4615	4615	2
251	20241121	143600	13217940	4615	4615	4615	4615	0
252	20241121	143500	13217940	4615	4615	4615	4615	0
253	20241121	143400	13217940	4615	4615	4615	4615	0
254	20241121	143300	13217940	4615	4615	4615	4615	1
255	20241121	143200	13213325	4615	4615	4615	4615	0
256	20241121	143100	13213325	4615	4615	4615	4615	0
257	20241121	143000	13213325	4615	4615	4615	4615	6
258	20241121	142900	13185635	4615	4615	4615	4615	0
259	20241121	142800	13185635	4615	4615	4615	4615	0
260	20241121	142700	13185635	4615	4615	4615	4615	2
261	20241121	142600	13176405	4615	4615	4615	4615	0
262	20241121	142500	13176405	4615	4615	4615	4615	0
263	20241121	142400	13176405	4615	4615	4615	4615	1
264	20241121	142300	13171790	4615	4615	4615	4615	0
265	20241121	142200	13171790	4615	4615	4615	4615	0
266	20241121	142100	13171790	4615	4615	4615	4615	2
267	20241121	142000	13162560	4615	4615	4615	4615	0
268	20241121	141900	13162560	4615	4615	4615	4615	0
269	20241121	141800	13162560	4615	4615	4615	4615	0
270	20241121	141700	13162560	4615	4615	4615	4615	2
271	20241121	141600	13153330	4615	4615	4615	4615	0
272	20241121	141500	13153330	4615	4615	4615	4615	0
273	20241121	141400	13153330	4615	4615	4615	4615	1
274	20241121	141300	13148715	4615	4615	4615	4615	4
275	20241121	141200	13130255	4615	4615	4615	4615	0
276	20241121	141100	13130255	4615	4615	4615	4615	2
277	20241121	141000	13121025	4615	4615	4615	4615	0
278	20241121	140900	13121025	4615	4615	4615	4615	0
279	20241121	140800	13121025	4615	4615	4615	4615	1
280	20241121	140700	13116410	4610	4610	4610	4610	35
281	20241121	140600	12955060	4615	4615	4615	4615	2
282	20241121	140500	12945830	4620	4620	4620	4620	2
283	20241121	140400	12936590	4620	4620	4620	4620	0
284	20241121	140300	12936590	4620	4620	4620	4620	0
285	20241121	140200	12936590	4620	4620	4620	4620	2
286	20241121	140100	12927350	4620	4620	4620	4620	0
287	20241121	140000	12927350	4620	4620	4620	4620	0
288	20241121	135900	12927350	4620	4620	4620	4620	0
289	20241121	135800	12927350	4620	4620	4620	4620	1
290	20241121	135700	12922730	4615	4615	4615	4615	0
291	20241121	135600	12922730	4615	4615	4615	4615	2
292	20241121	135500	12913500	4620	4620	4620	4620	3
293	20241121	135400	12899640	4620	4630	4630	4620	278
294	20241121	135300	11613360	4630	4630	4630	4630	0
295	20241121	135200	11613360	4630	4630	4630	4630	2
296	20241121	135100	11604100	4630	4630	4630	4630	0
297	20241121	135000	11604100	4630	4630	4630	4630	0
298	20241121	134900	11604100	4630	4630	4630	4630	1
299	20241121	134800	11599470	4630	4630	4630	4630	0
300	20241121	134700	11599470	4630	4630	4630	4630	0
301	20241121	134600	11599470	4630	4630	4630	4630	2
302	20241121	134500	11590210	4630	4630	4630	4630	0
303	20241121	134400	11590210	4630	4630	4630	4630	0
304	20241121	134300	11590210	4630	4630	4630	4630	0
305	20241121	134200	11590210	4630	4630	4630	4630	2
306	20241121	134100	11580950	4630	4630	4630	4630	0
307	20241121	134000	11580950	4630	4630	4630	4630	0
308	20241121	133900	11580950	4630	4630	4630	4630	1
309	20241121	133800	11576320	4630	4630	4630	4630	0
310	20241121	133700	11576320	4630	4630	4630	4630	0
311	20241121	133600	11576320	4630	4630	4630	4630	2
312	20241121	133500	11567060	4630	4630	4630	4630	0
313	20241121	133400	11567060	4630	4630	4630	4630	0
314	20241121	133300	11567060	4630	4630	4630	4630	2
315	20241121	133200	11557800	4630	4630	4630	4630	43
316	20241121	133100	11358710	4630	4630	4630	4630	0
317	20241121	133000	11358710	4630	4630	4630	4630	1
318	20241121	132900	11354080	4630	4630	4630	4630	0
319	20241121	132800	11354080	4630	4630	4630	4630	0
320	20241121	132700	11354080	4630	4630	4630	4630	0
321	20241121	132600	11354080	4630	4630	4630	4630	2
322	20241121	132500	11344820	4630	4630	4630	4630	0
323	20241121	132400	11344820	4630	4630	4630	4630	0
324	20241121	132300	11344820	4630	4630	4630	4630	1
325	20241121	132200	11340190	4630	4630	4630	4630	0
326	20241121	132100	11340190	4630	4630	4630	4630	0
327	20241121	132000	11340190	4630	4630	4630	4630	2
328	20241121	131900	11330930	4630	4630	4630	4630	0
329	20241121	131800	11330930	4630	4630	4630	4630	0
330	20241121	131700	11330930	4630	4630	4630	4630	2
331	20241121	131600	11321670	4630	4630	4630	4630	0
332	20241121	131500	11321670	4630	4630	4630	4630	0
333	20241121	131400	11321670	4630	4630	4630	4630	3
334	20241121	131300	11307780	4625	4625	4625	4625	0
335	20241121	131200	11307780	4625	4625	4625	4625	0
336	20241121	131100	11307780	4625	4625	4625	4625	0
337	20241121	131000	11307780	4625	4630	4630	4625	355
338	20241121	130900	9665265	4630	4630	4630	4630	0
339	20241121	130800	9665265	4630	4630	4630	4630	0
340	20241121	130700	9665265	4630	4630	4630	4630	2
341	20241121	130600	9656005	4630	4630	4630	4630	0
342	20241121	130500	9656005	4630	4630	4630	4630	0
343	20241121	130400	9656005	4630	4630	4630	4630	1
344	20241121	130300	9651375	4630	4630	4630	4630	0
345	20241121	130200	9651375	4630	4630	4630	4630	0
346	20241121	130100	9651375	4630	4630	4630	4630	22
347	20241121	130000	9549515	4630	4630	4630	4630	8
348	20241121	125900	9512475	4630	4630	4630	4630	0
349	20241121	125800	9512475	4630	4630	4630	4630	2
350	20241121	125700	9503215	4630	4630	4630	4630	0
351	20241121	125600	9503215	4630	4630	4630	4630	0
352	20241121	125500	9503215	4630	4630	4630	4630	0
353	20241121	125400	9503215	4630	4630	4630	4630	1
354	20241121	125300	9498585	4640	4640	4640	4640	0
355	20241121	125200	9498585	4640	4640	4640	4640	0
356	20241121	125100	9498585	4640	4640	4640	4630	38
357	20241121	125000	9322620	4635	4635	4635	4635	0
358	20241121	124900	9322620	4635	4635	4635	4635	0
359	20241121	124800	9322620	4635	4635	4635	4635	1
360	20241121	124700	9317985	4635	4635	4635	4635	0
361	20241121	124600	9317985	4635	4635	4635	4635	1
362	20241121	124500	9313350	4640	4640	4640	4640	1
363	20241121	124400	9308710	4635	4635	4635	4635	0
364	20241121	124300	9308710	4635	4635	4635	4635	0
365	20241121	124200	9308710	4635	4645	4645	4635	4
366	20241121	124100	9290140	4640	4640	4640	4640	0
367	20241121	124000	9290140	4640	4640	4640	4640	0
368	20241121	123900	9290140	4640	4640	4640	4640	0
369	20241121	123800	9290140	4640	4640	4640	4640	0
370	20241121	123700	9290140	4640	4640	4640	4640	0
371	20241121	123600	9290140	4640	4640	4640	4640	0
372	20241121	123500	9290140	4640	4645	4645	4640	6
373	20241121	123400	9262290	4640	4640	4640	4640	25
374	20241121	123300	9146290	4640	4640	4640	4640	0
375	20241121	123200	9146290	4640	4640	4640	4640	2
376	20241121	123100	9137010	4640	4640	4640	4640	0
377	20241121	123000	9137010	4640	4640	4640	4640	0
378	20241121	122900	9137010	4640	4640	4640	4640	1
379	20241121	122800	9132370	4640	4640	4640	4640	0
380	20241121	122700	9132370	4640	4640	4640	4640	0
381	20241121	122600	9132370	4640	4640	4640	4640	2
382	20241121	122500	9123090	4640	4640	4640	4640	0
383	20241121	122400	9123090	4640	4640	4640	4640	0
384	20241121	122300	9123090	4640	4640	4640	4640	0
385	20241121	122200	9123090	4640	4640	4640	4640	2
386	20241121	122100	9113810	4640	4640	4640	4640	0
387	20241121	122000	9113810	4640	4640	4640	4640	0
388	20241121	121900	9113810	4640	4640	4640	4640	1
389	20241121	121800	9109170	4640	4640	4640	4640	0
390	20241121	121700	9109170	4640	4640	4640	4640	0
391	20241121	121600	9109170	4640	4640	4640	4640	2
392	20241121	121500	9099890	4640	4640	4640	4640	0
393	20241121	121400	9099890	4640	4640	4640	4640	0
394	20241121	121300	9099890	4640	4640	4640	4640	2
395	20241121	121200	9090610	4640	4640	4640	4640	0
396	20241121	121100	9090610	4640	4640	4640	4640	0
397	20241121	121000	9090610	4640	4635	4640	4635	127
398	20241121	120900	8501960	4635	4635	4635	4635	0
399	20241121	120800	8501960	4635	4635	4635	4635	0
400	20241121	120700	8501960	4635	4635	4635	4635	0
401	20241121	120600	8501960	4635	4635	4635	4635	2
402	20241121	120500	8492690	4635	4635	4635	4635	0
403	20241121	120400	8492690	4635	4635	4635	4635	0
404	20241121	120300	8492690	4635	4635	4635	4635	2
405	20241121	120200	8483420	4635	4635	4635	4635	0
406	20241121	120100	8483420	4635	4635	4635	4635	0
407	20241121	120000	8483420	4635	4635	4635	4635	1
408	20241121	115900	8478785	4635	4635	4635	4635	0
409	20241121	115800	8478785	4635	4635	4635	4635	0
410	20241121	115700	8478785	4635	4635	4635	4635	2
411	20241121	115600	8469515	4635	4635	4635	4635	0
412	20241121	115500	8469515	4635	4635	4635	4635	0
413	20241121	115400	8469515	4635	4635	4635	4635	1
414	20241121	115300	8464880	4635	4635	4635	4635	0
415	20241121	115200	8464880	4635	4635	4635	4635	0
416	20241121	115100	8464880	4635	4635	4635	4635	2
417	20241121	115000	8455610	4635	4635	4635	4635	0
418	20241121	114900	8455610	4635	4635	4635	4635	0
419	20241121	114800	8455610	4635	4635	4635	4635	0
420	20241121	114700	8455610	4635	4635	4635	4635	2
421	20241121	114600	8446340	4635	4635	4635	4635	0
422	20241121	114500	8446340	4635	4635	4635	4635	0
423	20241121	114400	8446340	4635	4635	4635	4635	1
424	20241121	114300	8441705	4635	4635	4635	4635	0
425	20241121	114200	8441705	4635	4635	4635	4635	0
426	20241121	114100	8441705	4635	4635	4635	4635	2
427	20241121	114000	8432435	4635	4635	4635	4635	0
428	20241121	113900	8432435	4635	4635	4635	4635	0
429	20241121	113800	8432435	4635	4635	4635	4635	2
430	20241121	113700	8423165	4635	4635	4635	4635	0
431	20241121	113600	8423165	4635	4635	4635	4635	0
432	20241121	113500	8423165	4635	4635	4635	4635	1
433	20241121	113400	8418530	4635	4635	4635	4635	0
434	20241121	113300	8418530	4635	4635	4635	4635	0
435	20241121	113200	8418530	4635	4635	4635	4635	0
436	20241121	113100	8418530	4635	4635	4635	4635	4
437	20241121	113000	8399990	4635	4635	4635	4635	0
438	20241121	112900	8399990	4635	4635	4635	4635	0
439	20241121	112800	8399990	4635	4635	4635	4635	0
440	20241121	112700	8399990	4635	4635	4635	4635	0
441	20241121	112600	8399990	4635	4635	4635	4635	0
442	20241121	112500	8399990	4635	4635	4635	4635	3
443	20241121	112400	8386085	4630	4630	4630	4630	0
444	20241121	112300	8386085	4630	4630	4630	4630	0
445	20241121	112200	8386085	4630	4630	4630	4630	0
446	20241121	112100	8386085	4630	4630	4630	4630	0
447	20241121	112000	8386085	4630	4630	4630	4630	0
448	20241121	111900	8386085	4630	4630	4630	4630	102
449	20241121	111800	7913825	4630	4630	4630	4630	0
450	20241121	111700	7913825	4630	4630	4630	4630	0
451	20241121	111600	7913825	4630	4630	4630	4630	0
452	20241121	111500	7913825	4630	4630	4630	4630	1
453	20241121	111400	7909195	4625	4625	4625	4625	0
454	20241121	111300	7909195	4625	4625	4625	4625	24
455	20241121	111200	7798195	4630	4630	4630	4630	2
456	20241121	111100	7788935	4625	4625	4625	4625	0
457	20241121	111000	7788935	4625	4625	4625	4625	50
458	20241121	110900	7557685	4635	4630	4635	4630	2
459	20241121	110800	7548420	4635	4635	4635	4635	0
460	20241121	110700	7548420	4635	4635	4635	4635	0
461	20241121	110600	7548420	4635	4635	4635	4635	2
462	20241121	110500	7539150	4635	4635	4635	4635	0
463	20241121	110400	7539150	4635	4635	4635	4635	0
464	20241121	110300	7539150	4635	4635	4635	4635	22
465	20241121	110200	7437180	4635	4635	4635	4635	0
466	20241121	110100	7437180	4635	4635	4635	4635	0
467	20241121	110000	7437180	4635	4635	4635	4635	0
468	20241121	105900	7437180	4635	4635	4635	4635	3
469	20241121	105800	7423275	4635	4635	4635	4635	0
470	20241121	105700	7423275	4635	4635	4635	4635	0
471	20241121	105600	7423275	4635	4635	4635	4635	2
472	20241121	105500	7414005	4630	4630	4630	4630	0
473	20241121	105400	7414005	4630	4630	4630	4630	0
474	20241121	105300	7414005	4630	4645	4645	4630	863
475	20241121	105200	3407220	4645	4645	4645	4645	0
476	20241121	105100	3407220	4645	4645	4645	4645	0
477	20241121	105000	3407220	4645	4650	4650	4645	71
478	20241121	104900	3077420	4645	4650	4650	4645	211
479	20241121	104800	2096920	4650	4650	4650	4650	0
480	20241121	104700	2096920	4650	4650	4650	4650	3
481	20241121	104600	2082970	4645	4645	4645	4645	0
482	20241121	104500	2082970	4645	4645	4645	4645	22
483	20241121	104400	1980780	4645	4645	4645	4645	32
484	20241121	104300	1832140	4645	4645	4645	4645	2
485	20241121	104200	1822850	4645	4645	4645	4645	0
486	20241121	104100	1822850	4645	4645	4645	4645	0
487	20241121	104000	1822850	4645	4645	4645	4645	1
488	20241121	103900	1818205	4645	4645	4645	4645	0
489	20241121	103800	1818205	4645	4645	4645	4645	0
490	20241121	103700	1818205	4645	4645	4645	4645	2
491	20241121	103600	1808915	4645	4645	4645	4645	0
492	20241121	103500	1808915	4645	4645	4645	4645	0
493	20241121	103400	1808915	4645	4645	4645	4645	2
494	20241121	103300	1799625	4645	4645	4645	4645	0
495	20241121	103200	1799625	4645	4645	4645	4645	0
496	20241121	103100	1799625	4645	4640	4645	4640	17
497	20241121	103000	1720740	4645	4645	4645	4645	5
498	20241121	102900	1697515	4645	4645	4645	4645	0
499	20241121	102800	1697515	4645	4645	4645	4645	0
500	20241121	102700	1697515	4645	4645	4645	4645	2
501	20241121	102600	1688225	4645	4645	4645	4645	0
502	20241121	102500	1688225	4645	4645	4645	4645	0
503	20241121	102400	1688225	4645	4645	4645	4645	2
504	20241121	102300	1678935	4640	4640	4640	4640	0
505	20241121	102200	1678935	4640	4640	4640	4640	0
506	20241121	102100	1678935	4640	4640	4640	4640	1
507	20241121	102000	1674295	4640	4640	4640	4640	0
508	20241121	101900	1674295	4640	4640	4640	4640	0
509	20241121	101800	1674295	4640	4640	4640	4640	2
510	20241121	101700	1665015	4640	4640	4640	4640	0
511	20241121	101600	1665015	4640	4640	4640	4640	0
512	20241121	101500	1665015	4640	4640	4640	4640	1
513	20241121	101400	1660375	4635	4635	4635	4635	69
514	20241121	101300	1340560	4635	4635	4635	4635	0
515	20241121	101200	1340560	4635	4635	4635	4635	0
516	20241121	101100	1340560	4635	4635	4635	4635	4
517	20241121	101000	1322020	4630	4630	4630	4630	50
518	20241121	100900	1090520	4630	4630	4630	4630	0
519	20241121	100800	1090520	4630	4630	4630	4630	1
520	20241121	100700	1085890	4630	4630	4630	4630	25
521	20241121	100600	970140	4630	4630	4630	4630	1
522	20241121	100500	965510	4625	4625	4625	4625	85
523	20241121	100400	572385	4625	4625	4625	4625	0
524	20241121	100300	572385	4625	4625	4625	4625	0
525	20241121	100200	572385	4625	4625	4625	4625	2
526	20241121	100100	563135	4625	4625	4625	4625	0
527	20241121	100000	563135	4625	4625	4625	4625	0
528	20241121	095900	563135	4625	4625	4625	4625	3
529	20241121	095800	549260	4625	4625	4625	4625	11
530	20241121	095700	498385	4620	4620	4620	4620	0
531	20241121	095600	498385	4620	4620	4620	4620	0
532	20241121	095500	498385	4620	4620	4620	4620	0
533	20241121	095400	498385	4620	4615	4620	4615	13
534	20241121	095300	438385	4620	4620	4620	4620	6
535	20241121	095200	410665	4620	4620	4620	4615	6
536	20241121	095100	382950	4620	4620	4620	4620	0
537	20241121	095000	382950	4620	4620	4620	4620	0
538	20241121	094900	382950	4620	4620	4620	4620	0
539	20241121	094800	382950	4620	4620	4620	4620	0
540	20241121	094700	382950	4620	4620	4620	4620	0
541	20241121	094600	382950	4620	4620	4620	4620	3
542	20241121	094500	369090	4620	4620	4620	4620	0
543	20241121	094400	369090	4620	4620	4620	4620	1
544	20241121	094300	364470	4615	4610	4615	4610	21
545	20241121	094200	267560	4600	4600	4600	4600	0
546	20241121	094100	267560	4600	4600	4600	4600	0
547	20241121	094000	267560	4600	4600	4600	4600	0
548	20241121	093900	267560	4600	4600	4600	4600	0
549	20241121	093800	267560	4600	4600	4600	4600	0
550	20241121	093700	267560	4600	4600	4600	4600	0
551	20241121	093600	267560	4600	4600	4600	4600	0
552	20241121	093500	267560	4600	4600	4600	4600	0
553	20241121	093400	267560	4600	4600	4600	4600	0
554	20241121	093300	267560	4600	4600	4600	4600	0
555	20241121	093200	267560	4600	4600	4600	4600	0
556	20241121	093100	267560	4600	4600	4600	4600	0
557	20241121	093000	267560	4600	4600	4600	4600	0
558	20241121	092900	267560	4600	4600	4600	4600	0
559	20241121	092800	267560	4600	4600	4600	4600	0
560	20241121	092700	267560	4600	4600	4600	4600	0
561	20241121	092600	267560	4600	4600	4600	4600	0
562	20241121	092500	267560	4600	4600	4600	4600	0
563	20241121	092400	267560	4600	4600	4600	4600	0
564	20241121	092300	267560	4600	4600	4600	4600	0
565	20241121	092200	267560	4600	4600	4600	4600	0
566	20241121	092100	267560	4600	4600	4600	4600	0
567	20241121	092000	267560	4600	4600	4600	4600	6
568	20241121	091900	239960	4600	4600	4630	4600	8
569	20241121	091800	203130	4610	4610	4610	4610	1
570	20241121	091700	198520	4635	4635	4635	4635	0
571	20241121	091600	198520	4635	4635	4635	4635	0
572	20241121	091500	198520	4635	4635	4635	4635	0
573	20241121	091400	198520	4635	4635	4635	4635	0
574	20241121	091300	198520	4635	4635	4635	4635	0
575	20241121	091200	198520	4635	4635	4635	4635	0
576	20241121	091100	198520	4635	4635	4635	4635	0
577	20241121	091000	198520	4635	4635	4635	4635	2
578	20241121	090900	189250	4580	4580	4580	4580	0
579	20241121	090800	189250	4580	4580	4580	4580	0
580	20241121	090700	189250	4580	4580	4580	4580	0
581	20241121	090600	189250	4580	4580	4580	4580	0
582	20241121	090500	189250	4580	4580	4580	4580	0
583	20241121	090400	189250	4580	4580	4580	4580	0
584	20241121	090300	189250	4580	4580	4580	4580	0
585	20241121	090200	189250	4580	4580	4580	4580	0
586	20241121	090100	189250	4580	4580	4580	4580	0
587	20241121	090000	189250	4580	4570	4660	4570	41