KissMeData/017480/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190200	14322920	4640	4640	4640	4640	95
3	20241121	190100	14322920	4640	4640	4640	4640	0
4	20241121	190000	14322920	4640	4640	4640	4640	0
5	20241121	185900	14322920	4640	4640	4640	4640	0
6	20241121	185800	14322920	4640	4640	4640	4640	0
7	20241121	185700	14322920	4640	4640	4640	4640	0
8	20241121	185600	14322920	4640	4640	4640	4640	0
9	20241121	185500	14322920	4640	4640	4640	4640	0
10	20241121	185400	14322920	4640	4640	4640	4640	0
11	20241121	185300	14322920	4640	4640	4640	4640	0
12	20241121	185200	14322920	4640	4640	4640	4640	0
13	20241121	185100	14322920	4640	4640	4640	4640	0
14	20241121	185000	14322920	4640	4640	4640	4640	0
15	20241121	184900	14322920	4640	4640	4640	4640	0
16	20241121	184800	14322920	4640	4640	4640	4640	0
17	20241121	184700	14322920	4640	4640	4640	4640	0
18	20241121	184600	14322920	4640	4640	4640	4640	0
19	20241121	184500	14322920	4640	4640	4640	4640	0
20	20241121	184400	14322920	4640	4640	4640	4640	0
21	20241121	184300	14322920	4640	4640	4640	4640	0
22	20241121	184200	14322920	4640	4640	4640	4640	0
23	20241121	184100	14322920	4640	4640	4640	4640	0
24	20241121	184000	14322920	4640	4640	4640	4640	0
25	20241121	183900	14322920	4640	4640	4640	4640	0
26	20241121	183800	14322920	4640	4640	4640	4640	0
27	20241121	183700	14322920	4640	4640	4640	4640	0
28	20241121	183600	14322920	4640	4640	4640	4640	0
29	20241121	183500	14322920	4640	4640	4640	4640	0
30	20241121	183400	14322920	4640	4640	4640	4640	0
31	20241121	183300	14322920	4640	4640	4640	4640	0
32	20241121	183200	14322920	4640	4640	4640	4640	95
33	20241121	183100	14322920	4640	4640	4640	4640	0
34	20241121	183000	14322920	4640	4640	4640	4640	0
35	20241121	182900	14322920	4640	4640	4640	4640	0
36	20241121	182800	14322920	4640	4640	4640	4640	0
37	20241121	182700	14322920	4640	4640	4640	4640	0
38	20241121	182600	14322920	4640	4640	4640	4640	0
39	20241121	182500	14322920	4640	4640	4640	4640	0
40	20241121	182400	14322920	4640	4640	4640	4640	0
41	20241121	182300	14322920	4640	4640	4640	4640	0
42	20241121	182200	14322920	4640	4640	4640	4640	0
43	20241121	182100	14322920	4640	4640	4640	4640	0
44	20241121	182000	14322920	4640	4640	4640	4640	0
45	20241121	181900	14322920	4640	4640	4640	4640	0
46	20241121	181800	14322920	4640	4640	4640	4640	0
47	20241121	181700	14322920	4640	4640	4640	4640	0
48	20241121	181600	14322920	4640	4640	4640	4640	0
49	20241121	181500	14322920	4640	4640	4640	4640	0
50	20241121	181400	14322920	4640	4640	4640	4640	0
51	20241121	181300	14322920	4640	4640	4640	4640	0
52	20241121	181200	14322920	4640	4640	4640	4640	0
53	20241121	181100	14322920	4640	4640	4640	4640	0
54	20241121	181000	14322920	4640	4640	4640	4640	0
55	20241121	180900	14322920	4640	4640	4640	4640	0
56	20241121	180800	14322920	4640	4640	4640	4640	0
57	20241121	180700	14322920	4640	4640	4640	4640	0
58	20241121	180600	14322920	4640	4640	4640	4640	0
59	20241121	180500	14322920	4640	4640	4640	4640	0
60	20241121	180400	14322920	4640	4640	4640	4640	0
61	20241121	180300	14322920	4640	4640	4640	4640	0
62	20241121	180200	14322920	4640	4640	4640	4640	95
63	20241121	180100	14322920	4640	4640	4640	4640	0
64	20241121	180000	14322920	4640	4640	4640	4640	0
65	20241121	175900	14322920	4640	4640	4640	4640	0
66	20241121	175800	14322920	4640	4640	4640	4640	0
67	20241121	175700	14322920	4640	4640	4640	4640	0
68	20241121	175600	14322920	4640	4640	4640	4640	0
69	20241121	175500	14322920	4640	4640	4640	4640	0
70	20241121	175400	14322920	4640	4640	4640	4640	0
71	20241121	175300	14322920	4640	4640	4640	4640	0
72	20241121	175200	14322920	4640	4640	4640	4640	0
73	20241121	175100	14322920	4640	4640	4640	4640	0
74	20241121	175000	14322920	4640	4640	4640	4640	0
75	20241121	174900	14322920	4640	4640	4640	4640	0
76	20241121	174800	14322920	4640	4640	4640	4640	0
77	20241121	174700	14322920	4640	4640	4640	4640	0
78	20241121	174600	14322920	4640	4640	4640	4640	0
79	20241121	174500	14322920	4640	4640	4640	4640	0
80	20241121	174400	14322920	4640	4640	4640	4640	0
81	20241121	174300	14322920	4640	4640	4640	4640	0
82	20241121	174200	14322920	4640	4640	4640	4640	0
83	20241121	174100	14322920	4640	4640	4640	4640	0
84	20241121	174000	14322920	4640	4640	4640	4640	0
85	20241121	173900	14322920	4640	4640	4640	4640	0
86	20241121	173800	14322920	4640	4640	4640	4640	0
87	20241121	173700	14322920	4640	4640	4640	4640	0
88	20241121	173600	14322920	4640	4640	4640	4640	0
89	20241121	173500	14322920	4640	4640	4640	4640	0
90	20241121	173400	14322920	4640	4640	4640	4640	0
91	20241121	173300	14322920	4640	4640	4640	4640	0
92	20241121	173200	14322920	4640	4640	4640	4640	95
93	20241121	173100	14322920	4640	4640	4640	4640	0
94	20241121	173000	14322920	4640	4640	4640	4640	0
95	20241121	172900	14322920	4640	4640	4640	4640	0
96	20241121	172800	14322920	4640	4640	4640	4640	0
97	20241121	172700	14322920	4640	4640	4640	4640	0
98	20241121	172600	14322920	4640	4640	4640	4640	0
99	20241121	172500	14322920	4640	4640	4640	4640	0
100	20241121	172400	14322920	4640	4640	4640	4640	0
101	20241121	172300	14322920	4640	4640	4640	4640	0
102	20241121	172200	14322920	4640	4640	4640	4640	0
103	20241121	172100	14322920	4640	4640	4640	4640	0
104	20241121	172000	14322920	4640	4640	4640	4640	0
105	20241121	171900	14322920	4640	4640	4640	4640	0
106	20241121	171800	14322920	4640	4640	4640	4640	0
107	20241121	171700	14322920	4640	4640	4640	4640	0
108	20241121	171600	14322920	4640	4640	4640	4640	0
109	20241121	171500	14322920	4640	4640	4640	4640	0
110	20241121	171400	14322920	4640	4640	4640	4640	0
111	20241121	171300	14322920	4640	4640	4640	4640	0
112	20241121	171200	14322920	4640	4640	4640	4640	0
113	20241121	171100	14322920	4640	4640	4640	4640	0
114	20241121	171000	14322920	4640	4640	4640	4640	0
115	20241121	170900	14322920	4640	4640	4640	4640	0
116	20241121	170800	14322920	4640	4640	4640	4640	0
117	20241121	170700	14322920	4640	4640	4640	4640	0
118	20241121	170600	14322920	4640	4640	4640	4640	0
119	20241121	170500	14322920	4640	4640	4640	4640	0
120	20241121	170400	14322920	4640	4640	4640	4640	0
121	20241121	170300	14322920	4640	4640	4640	4640	0
122	20241121	170200	14322920	4640	4640	4640	4640	95
123	20241121	170100	14322920	4640	4640	4640	4640	0
124	20241121	170000	14322920	4640	4640	4640	4640	0
125	20241121	165900	14322920	4640	4640	4640	4640	0
126	20241121	165800	14322920	4640	4640	4640	4640	0
127	20241121	165700	14322920	4640	4640	4640	4640	0
128	20241121	165600	14322920	4640	4640	4640	4640	0
129	20241121	165500	14322920	4640	4640	4640	4640	0
130	20241121	165400	14322920	4640	4640	4640	4640	0
131	20241121	165300	14322920	4640	4640	4640	4640	0
132	20241121	165200	14322920	4640	4640	4640	4640	0
133	20241121	165100	14322920	4640	4640	4640	4640	0
134	20241121	165000	14322920	4640	4640	4640	4640	0
135	20241121	164900	14322920	4640	4640	4640	4640	0
136	20241121	164800	14322920	4640	4640	4640	4640	0
137	20241121	164700	14322920	4640	4640	4640	4640	0
138	20241121	164600	14322920	4640	4640	4640	4640	0
139	20241121	164500	14322920	4640	4640	4640	4640	0
140	20241121	164400	14322920	4640	4640	4640	4640	0
141	20241121	164300	14322920	4640	4640	4640	4640	0
142	20241121	164200	14322920	4640	4640	4640	4640	0
143	20241121	164100	14322920	4640	4640	4640	4640	0
144	20241121	164000	14322920	4640	4640	4640	4640	0
145	20241121	163900	14322920	4640	4640	4640	4640	0
146	20241121	163800	14322920	4640	4640	4640	4640	0
147	20241121	163700	14322920	4640	4640	4640	4640	0
148	20241121	163600	14322920	4640	4640	4640	4640	0
149	20241121	163500	14322920	4640	4640	4640	4640	0
150	20241121	163400	14322920	4640	4640	4640	4640	0
151	20241121	163300	14322920	4640	4640	4640	4640	0
152	20241121	163200	14322920	4640	4640	4640	4640	95
153	20241121	163100	14322920	4640	4640	4640	4640	0
154	20241121	163000	14322920	4640	4640	4640	4640	0
155	20241121	162900	14322920	4640	4640	4640	4640	0
156	20241121	162800	14322920	4640	4640	4640	4640	0
157	20241121	162700	14322920	4640	4640	4640	4640	0
158	20241121	162600	14322920	4640	4640	4640	4640	0
159	20241121	162500	14322920	4640	4640	4640	4640	0
160	20241121	162400	14322920	4640	4640	4640	4640	0
161	20241121	162300	14322920	4640	4640	4640	4640	0
162	20241121	162200	14322920	4640	4640	4640	4640	0
163	20241121	162100	14322920	4640	4640	4640	4640	0
164	20241121	162000	14322920	4640	4640	4640	4640	0
165	20241121	161900	14322920	4640	4640	4640	4640	0
166	20241121	161800	14322920	4640	4640	4640	4640	0
167	20241121	161700	14322920	4640	4640	4640	4640	0
168	20241121	161600	14322920	4640	4640	4640	4640	0
169	20241121	161500	14322920	4640	4640	4640	4640	0
170	20241121	161400	14322920	4640	4640	4640	4640	0
171	20241121	161300	14322920	4640	4640	4640	4640	0
172	20241121	161200	14322920	4640	4640	4640	4640	0
173	20241121	161100	14322920	4640	4640	4640	4640	0
174	20241121	161000	14322920	4640	4640	4640	4640	0
175	20241121	160900	14322920	4640	4640	4640	4640	0
176	20241121	160800	14322920	4640	4640	4640	4640	0
177	20241121	160700	14322920	4640	4640	4640	4640	0
178	20241121	160600	14322920	4640	4640	4640	4640	0
179	20241121	160500	14322920	4640	4640	4640	4640	0
180	20241121	160400	14322920	4640	4640	4640	4640	0
181	20241121	160300	14322920	4640	4640	4640	4640	0
182	20241121	160200	14322920	4640	4640	4640	4640	95
183	20241121	160100	14322920	4640	4640	4640	4640	0
184	20241121	160000	14322920	4640	4640	4640	4640	0
185	20241121	155900	14322920	4640	4640	4640	4640	0
186	20241121	155800	14322920	4640	4640	4640	4640	0
187	20241121	155700	14322920	4640	4640	4640	4640	0
188	20241121	155600	14322920	4640	4640	4640	4640	0
189	20241121	155500	14322920	4640	4640	4640	4640	0
190	20241121	155400	14322920	4640	4640	4640	4640	0
191	20241121	155300	14322920	4640	4640	4640	4640	0
192	20241121	155200	14322920	4640	4640	4640	4640	0
193	20241121	155100	14322920	4640	4640	4640	4640	0
194	20241121	155000	14322920	4640	4640	4640	4640	0
195	20241121	154900	14322920	4640	4640	4640	4640	0
196	20241121	154800	14322920	4640	4640	4640	4640	0
197	20241121	154700	14322920	4640	4640	4640	4640	0
198	20241121	154600	14322920	4640	4640	4640	4640	0
199	20241121	154500	14322920	4640	4640	4640	4640	0
200	20241121	154400	14322920	4640	4640	4640	4640	0
201	20241121	154300	14322920	4640	4640	4640	4640	0
202	20241121	154200	14322920	4640	4640	4640	4640	0
203	20241121	154100	14322920	4640	4640	4640	4640	0
204	20241121	154000	14322920	4640	4640	4640	4640	0
205	20241121	153900	14322920	4640	4640	4640	4640	0
206	20241121	153800	14322920	4640	4640	4640	4640	0
207	20241121	153700	14322920	4640	4640	4640	4640	0
208	20241121	153600	14322920	4640	4640	4640	4640	0
209	20241121	153500	14322920	4640	4640	4640	4640	0
210	20241121	153400	14322920	4640	4640	4640	4640	0
211	20241121	153300	14322920	4640	4640	4640	4640	0
212	20241121	153200	14322920	4640	4640	4640	4640	95
213	20241121	153100	14322920	4640	4640	4640	4640	0
214	20241121	153000	14322920	4640	4640	4640	4640	95
215	20241121	152900	13882120	4640	4640	4640	4640	0
216	20241121	152800	13882120	4640	4640	4640	4640	0
217	20241121	152700	13882120	4640	4640	4640	4640	0
218	20241121	152600	13882120	4640	4640	4640	4640	0
219	20241121	152500	13882120	4640	4640	4640	4640	0
220	20241121	152400	13882120	4640	4640	4640	4640	0
221	20241121	152300	13882120	4640	4640	4640	4640	0
222	20241121	152200	13882120	4640	4640	4640	4640	0
223	20241121	152100	13882120	4640	4640	4640	4640	0
224	20241121	152000	13882120	4640	4640	4640	4640	0
225	20241121	151900	13882120	4640	4640	4640	4640	0
226	20241121	151800	13882120	4640	4640	4640	4640	0
227	20241121	151700	13882120	4640	4640	4640	4640	0
228	20241121	151600	13882120	4640	4640	4640	4640	0
229	20241121	151500	13882120	4640	4630	4640	4630	4
230	20241121	151400	13863570	4630	4630	4630	4630	1
231	20241121	151300	13858940	4640	4640	4640	4640	0
232	20241121	151200	13858940	4640	4640	4640	4640	0
233	20241121	151100	13858940	4640	4640	4640	4640	0
234	20241121	151000	13858940	4640	4640	4640	4640	1
235	20241121	150900	13854300	4640	4640	4640	4640	0
236	20241121	150800	13854300	4640	4640	4640	4640	0
237	20241121	150700	13854300	4640	4640	4640	4630	42
238	20241121	150600	13659470	4640	4635	4640	4635	130
239	20241121	150500	13056870	4635	4635	4635	4635	0
240	20241121	150400	13056870	4635	4635	4635	4635	0
241	20241121	150300	13056870	4635	4635	4635	4635	0
242	20241121	150200	13056870	4635	4635	4635	4635	0
243	20241121	150100	13056870	4635	4635	4635	4635	0
244	20241121	150000	13056870	4635	4635	4635	4635	0
245	20241121	145900	13056870	4635	4635	4635	4635	55
246	20241121	145800	12801945	4630	4630	4630	4630	0
247	20241121	145700	12801945	4630	4635	4635	4630	17
248	20241121	145600	12723230	4635	4635	4635	4635	0
249	20241121	145500	12723230	4635	4635	4635	4635	0
250	20241121	145400	12723230	4635	4630	4635	4630	244
251	20241121	145300	11593235	4635	4635	4635	4635	0
252	20241121	145200	11593235	4635	4635	4635	4635	0
253	20241121	145100	11593235	4635	4635	4635	4635	0
254	20241121	145000	11593235	4635	4635	4635	4635	0
255	20241121	144900	11593235	4635	4635	4635	4635	0
256	20241121	144800	11593235	4635	4635	4635	4635	0
257	20241121	144700	11593235	4635	4635	4635	4635	75
258	20241121	144600	11245610	4630	4630	4630	4630	12
259	20241121	144500	11190050	4630	4630	4630	4630	0
260	20241121	144400	11190050	4630	4630	4630	4630	33
261	20241121	144300	11037260	4630	4630	4630	4630	0
262	20241121	144200	11037260	4630	4630	4630	4630	6
263	20241121	144100	11009480	4635	4635	4635	4635	0
264	20241121	144000	11009480	4635	4635	4635	4635	0
265	20241121	143900	11009480	4635	4635	4635	4635	0
266	20241121	143800	11009480	4635	4635	4635	4635	0
267	20241121	143700	11009480	4635	4635	4635	4635	0
268	20241121	143600	11009480	4635	4635	4635	4635	19
269	20241121	143500	10921415	4630	4630	4630	4630	210
270	20241121	143400	9949115	4635	4635	4635	4635	0
271	20241121	143300	9949115	4635	4635	4635	4635	0
272	20241121	143200	9949115	4635	4635	4635	4635	21
273	20241121	143100	9851780	4635	4635	4635	4635	0
274	20241121	143000	9851780	4635	4635	4635	4635	1
275	20241121	142900	9847145	4635	4635	4635	4635	0
276	20241121	142800	9847145	4635	4635	4635	4635	0
277	20241121	142700	9847145	4635	4635	4635	4635	0
278	20241121	142600	9847145	4635	4635	4635	4635	1
279	20241121	142500	9842510	4635	4635	4635	4635	0
280	20241121	142400	9842510	4635	4635	4635	4635	0
281	20241121	142300	9842510	4635	4635	4635	4635	0
282	20241121	142200	9842510	4635	4635	4635	4635	0
283	20241121	142100	9842510	4635	4635	4635	4635	88
284	20241121	142000	9434630	4635	4635	4635	4635	0
285	20241121	141900	9434630	4635	4635	4635	4635	0
286	20241121	141800	9434630	4635	4635	4635	4635	0
287	20241121	141700	9434630	4635	4635	4635	4635	0
288	20241121	141600	9434630	4635	4635	4635	4635	0
289	20241121	141500	9434630	4635	4635	4635	4635	0
290	20241121	141400	9434630	4635	4635	4635	4635	30
291	20241121	141300	9295580	4635	4635	4635	4635	0
292	20241121	141200	9295580	4635	4635	4635	4635	155
293	20241121	141100	8577155	4635	4635	4635	4635	0
294	20241121	141000	8577155	4635	4635	4635	4635	0
295	20241121	140900	8577155	4635	4635	4635	4635	0
296	20241121	140800	8577155	4635	4635	4635	4635	0
297	20241121	140700	8577155	4635	4635	4635	4635	0
298	20241121	140600	8577155	4635	4635	4635	4635	0
299	20241121	140500	8577155	4635	4635	4635	4635	0
300	20241121	140400	8577155	4635	4635	4635	4635	0
301	20241121	140300	8577155	4635	4635	4635	4635	10
302	20241121	140200	8530805	4630	4630	4630	4630	12
303	20241121	140100	8475245	4635	4635	4635	4635	0
304	20241121	140000	8475245	4635	4635	4635	4635	0
305	20241121	135900	8475245	4635	4635	4635	4635	0
306	20241121	135800	8475245	4635	4635	4635	4635	0
307	20241121	135700	8475245	4635	4635	4635	4635	0
308	20241121	135600	8475245	4635	4635	4635	4635	0
309	20241121	135500	8475245	4635	4635	4635	4635	30
310	20241121	135400	8336195	4635	4635	4635	4635	0
311	20241121	135300	8336195	4635	4635	4635	4635	0
312	20241121	135200	8336195	4635	4635	4635	4635	0
313	20241121	135100	8336195	4635	4635	4635	4635	0
314	20241121	135000	8336195	4635	4635	4635	4635	11
315	20241121	134900	8285210	4635	4635	4635	4635	0
316	20241121	134800	8285210	4635	4635	4635	4635	0
317	20241121	134700	8285210	4635	4635	4635	4635	0
318	20241121	134600	8285210	4635	4635	4635	4635	0
319	20241121	134500	8285210	4635	4635	4635	4635	0
320	20241121	134400	8285210	4635	4635	4635	4635	0
321	20241121	134300	8285210	4635	4635	4635	4635	0
322	20241121	134200	8285210	4635	4635	4635	4635	0
323	20241121	134100	8285210	4635	4635	4635	4635	0
324	20241121	134000	8285210	4635	4635	4635	4635	0
325	20241121	133900	8285210	4635	4635	4635	4635	0
326	20241121	133800	8285210	4635	4635	4635	4635	0
327	20241121	133700	8285210	4635	4635	4635	4635	0
328	20241121	133600	8285210	4635	4635	4635	4635	0
329	20241121	133500	8285210	4635	4625	4635	4620	102
330	20241121	133400	7813455	4625	4625	4625	4625	0
331	20241121	133300	7813455	4625	4625	4625	4625	0
332	20241121	133200	7813455	4625	4625	4625	4625	0
333	20241121	133100	7813455	4625	4625	4625	4625	0
334	20241121	133000	7813455	4625	4625	4625	4625	0
335	20241121	132900	7813455	4625	4625	4625	4625	0
336	20241121	132800	7813455	4625	4625	4625	4625	0
337	20241121	132700	7813455	4625	4625	4625	4625	0
338	20241121	132600	7813455	4625	4625	4625	4625	0
339	20241121	132500	7813455	4625	4625	4625	4625	0
340	20241121	132400	7813455	4625	4625	4625	4625	0
341	20241121	132300	7813455	4625	4625	4625	4625	15
342	20241121	132200	7744080	4620	4620	4620	4620	100
343	20241121	132100	7282080	4625	4630	4630	4625	118
344	20241121	132000	6736160	4635	4635	4635	4635	10
345	20241121	131900	6689810	4630	4630	4630	4630	0
346	20241121	131800	6689810	4630	4630	4630	4630	0
347	20241121	131700	6689810	4630	4630	4630	4630	0
348	20241121	131600	6689810	4630	4630	4630	4630	0
349	20241121	131500	6689810	4630	4630	4630	4630	0
350	20241121	131400	6689810	4630	4630	4630	4630	0
351	20241121	131300	6689810	4630	4630	4630	4630	0
352	20241121	131200	6689810	4630	4630	4630	4630	0
353	20241121	131100	6689810	4630	4630	4630	4630	6
354	20241121	131000	6662030	4625	4625	4625	4625	0
355	20241121	130900	6662030	4625	4625	4625	4625	0
356	20241121	130800	6662030	4625	4630	4630	4625	56
357	20241121	130700	6402780	4625	4625	4625	4625	11
358	20241121	130600	6351905	4630	4630	4630	4630	11
359	20241121	130500	6300975	4630	4630	4630	4630	0
360	20241121	130400	6300975	4630	4630	4630	4630	0
361	20241121	130300	6300975	4630	4630	4630	4630	0
362	20241121	130200	6300975	4630	4630	4630	4630	0
363	20241121	130100	6300975	4630	4630	4630	4630	0
364	20241121	130000	6300975	4630	4630	4630	4630	0
365	20241121	125900	6300975	4630	4630	4630	4630	0
366	20241121	125800	6300975	4630	4630	4630	4630	0
367	20241121	125700	6300975	4630	4630	4630	4630	0
368	20241121	125600	6300975	4630	4630	4630	4630	0
369	20241121	125500	6300975	4630	4630	4630	4630	0
370	20241121	125400	6300975	4630	4630	4630	4630	0
371	20241121	125300	6300975	4630	4630	4630	4630	0
372	20241121	125200	6300975	4630	4630	4630	4630	0
373	20241121	125100	6300975	4630	4630	4630	4630	0
374	20241121	125000	6300975	4630	4630	4630	4630	0
375	20241121	124900	6300975	4630	4630	4630	4630	0
376	20241121	124800	6300975	4630	4630	4630	4630	0
377	20241121	124700	6300975	4630	4630	4630	4630	0
378	20241121	124600	6300975	4630	4630	4630	4630	0
379	20241121	124500	6300975	4630	4630	4630	4630	0
380	20241121	124400	6300975	4630	4630	4630	4630	0
381	20241121	124300	6300975	4630	4630	4630	4630	0
382	20241121	124200	6300975	4630	4630	4630	4630	0
383	20241121	124100	6300975	4630	4630	4630	4630	0
384	20241121	124000	6300975	4630	4630	4630	4630	0
385	20241121	123900	6300975	4630	4630	4630	4630	0
386	20241121	123800	6300975	4630	4630	4630	4630	0
387	20241121	123700	6300975	4630	4630	4630	4630	0
388	20241121	123600	6300975	4630	4630	4630	4630	0
389	20241121	123500	6300975	4630	4630	4630	4630	0
390	20241121	123400	6300975	4630	4630	4630	4630	0
391	20241121	123300	6300975	4630	4630	4630	4630	0
392	20241121	123200	6300975	4630	4630	4630	4630	0
393	20241121	123100	6300975	4630	4630	4630	4630	5
394	20241121	123000	6277825	4610	4610	4610	4610	0
395	20241121	122900	6277825	4610	4610	4610	4610	0
396	20241121	122800	6277825	4610	4610	4610	4610	0
397	20241121	122700	6277825	4610	4610	4610	4610	1
398	20241121	122600	6273215	4630	4630	4630	4630	0
399	20241121	122500	6273215	4630	4630	4630	4630	0
400	20241121	122400	6273215	4630	4630	4630	4630	0
401	20241121	122300	6273215	4630	4630	4630	4630	0
402	20241121	122200	6273215	4630	4630	4630	4630	0
403	20241121	122100	6273215	4630	4630	4630	4630	0
404	20241121	122000	6273215	4630	4630	4630	4630	0
405	20241121	121900	6273215	4630	4630	4630	4630	0
406	20241121	121800	6273215	4630	4630	4630	4630	0
407	20241121	121700	6273215	4630	4630	4630	4630	5
408	20241121	121600	6250065	4605	4605	4605	4605	0
409	20241121	121500	6250065	4605	4630	4630	4605	16
410	20241121	121400	6176010	4630	4630	4630	4630	0
411	20241121	121300	6176010	4630	4630	4630	4630	0
412	20241121	121200	6176010	4630	4630	4630	4630	0
413	20241121	121100	6176010	4630	4630	4630	4630	0
414	20241121	121000	6176010	4630	4630	4630	4630	0
415	20241121	120900	6176010	4630	4630	4630	4630	0
416	20241121	120800	6176010	4630	4630	4630	4630	0
417	20241121	120700	6176010	4630	4630	4630	4630	0
418	20241121	120600	6176010	4630	4630	4630	4630	0
419	20241121	120500	6176010	4630	4630	4630	4630	0
420	20241121	120400	6176010	4630	4630	4630	4630	0
421	20241121	120300	6176010	4630	4630	4630	4630	0
422	20241121	120200	6176010	4630	4630	4630	4630	0
423	20241121	120100	6176010	4630	4630	4630	4630	0
424	20241121	120000	6176010	4630	4630	4630	4630	1
425	20241121	115900	6171380	4630	4630	4630	4630	1
426	20241121	115800	6166750	4605	4605	4605	4605	0
427	20241121	115700	6166750	4605	4605	4605	4605	0
428	20241121	115600	6166750	4605	4605	4605	4605	0
429	20241121	115500	6166750	4605	4605	4605	4605	1
430	20241121	115400	6162145	4635	4635	4635	4635	0
431	20241121	115300	6162145	4635	4635	4635	4635	0
432	20241121	115200	6162145	4635	4635	4635	4635	0
433	20241121	115100	6162145	4635	4635	4635	4635	0
434	20241121	115000	6162145	4635	4635	4635	4635	0
435	20241121	114900	6162145	4635	4635	4635	4635	0
436	20241121	114800	6162145	4635	4635	4635	4635	0
437	20241121	114700	6162145	4635	4635	4635	4635	0
438	20241121	114600	6162145	4635	4635	4635	4635	0
439	20241121	114500	6162145	4635	4635	4635	4635	0
440	20241121	114400	6162145	4635	4635	4635	4635	0
441	20241121	114300	6162145	4635	4635	4635	4635	0
442	20241121	114200	6162145	4635	4635	4635	4635	0
443	20241121	114100	6162145	4635	4635	4635	4635	1
444	20241121	114000	6157510	4635	4635	4635	4635	0
445	20241121	113900	6157510	4635	4635	4635	4635	0
446	20241121	113800	6157510	4635	4635	4635	4635	0
447	20241121	113700	6157510	4635	4635	4635	4635	0
448	20241121	113600	6157510	4635	4635	4635	4635	0
449	20241121	113500	6157510	4635	4635	4635	4635	0
450	20241121	113400	6157510	4635	4635	4635	4635	1
451	20241121	113300	6152875	4635	4635	4635	4635	0
452	20241121	113200	6152875	4635	4635	4635	4635	0
453	20241121	113100	6152875	4635	4635	4635	4635	0
454	20241121	113000	6152875	4635	4635	4635	4635	0
455	20241121	112900	6152875	4635	4635	4635	4635	0
456	20241121	112800	6152875	4635	4635	4635	4635	0
457	20241121	112700	6152875	4635	4635	4635	4635	0
458	20241121	112600	6152875	4635	4635	4635	4635	0
459	20241121	112500	6152875	4635	4635	4635	4635	0
460	20241121	112400	6152875	4635	4635	4635	4635	0
461	20241121	112300	6152875	4635	4605	4635	4605	7
462	20241121	112200	6120580	4640	4640	4640	4640	0
463	20241121	112100	6120580	4640	4640	4640	4640	0
464	20241121	112000	6120580	4640	4640	4640	4640	11
465	20241121	111900	6069540	4630	4630	4630	4630	0
466	20241121	111800	6069540	4630	4630	4630	4630	203
467	20241121	111700	5129650	4630	4630	4630	4630	0
468	20241121	111600	5129650	4630	4630	4630	4630	1
469	20241121	111500	5125020	4630	4630	4630	4630	0
470	20241121	111400	5125020	4630	4630	4630	4630	0
471	20241121	111300	5125020	4630	4630	4630	4630	0
472	20241121	111200	5125020	4630	4630	4630	4630	0
473	20241121	111100	5125020	4630	4630	4630	4630	0
474	20241121	111000	5125020	4630	4630	4630	4630	0
475	20241121	110900	5125020	4630	4630	4630	4630	0
476	20241121	110800	5125020	4630	4630	4630	4630	0
477	20241121	110700	5125020	4630	4630	4630	4630	0
478	20241121	110600	5125020	4630	4630	4630	4630	0
479	20241121	110500	5125020	4630	4630	4630	4630	0
480	20241121	110400	5125020	4630	4630	4630	4630	0
481	20241121	110300	5125020	4630	4630	4630	4630	0
482	20241121	110200	5125020	4630	4630	4630	4630	3
483	20241121	110100	5111130	4605	4605	4605	4605	21
484	20241121	110000	5014425	4630	4630	4630	4630	0
485	20241121	105900	5014425	4630	4630	4630	4630	0
486	20241121	105800	5014425	4630	4620	4630	4605	83
487	20241121	105700	4631400	4640	4640	4640	4640	0
488	20241121	105600	4631400	4640	4640	4640	4640	0
489	20241121	105500	4631400	4640	4640	4640	4640	0
490	20241121	105400	4631400	4640	4640	4640	4640	0
491	20241121	105300	4631400	4640	4640	4640	4640	0
492	20241121	105200	4631400	4640	4640	4640	4640	0
493	20241121	105100	4631400	4640	4640	4640	4640	0
494	20241121	105000	4631400	4640	4640	4640	4640	0
495	20241121	104900	4631400	4640	4640	4640	4640	0
496	20241121	104800	4631400	4640	4640	4640	4640	0
497	20241121	104700	4631400	4640	4640	4640	4640	0
498	20241121	104600	4631400	4640	4640	4640	4640	0
499	20241121	104500	4631400	4640	4640	4640	4640	0
500	20241121	104400	4631400	4640	4640	4640	4640	2
501	20241121	104300	4622120	4630	4635	4635	4630	170
502	20241121	104200	3834970	4640	4640	4640	4640	0
503	20241121	104100	3834970	4640	4640	4640	4640	21
504	20241121	104000	3737530	4640	4640	4640	4640	0
505	20241121	103900	3737530	4640	4640	4640	4640	0
506	20241121	103800	3737530	4640	4640	4640	4640	0
507	20241121	103700	3737530	4640	4640	4640	4640	0
508	20241121	103600	3737530	4640	4640	4640	4640	0
509	20241121	103500	3737530	4640	4640	4640	4640	0
510	20241121	103400	3737530	4640	4640	4640	4640	0
511	20241121	103300	3737530	4640	4640	4640	4640	0
512	20241121	103200	3737530	4640	4640	4640	4640	0
513	20241121	103100	3737530	4640	4640	4640	4640	0
514	20241121	103000	3737530	4640	4640	4640	4630	4
515	20241121	102900	3718980	4640	4640	4640	4640	0
516	20241121	102800	3718980	4640	4640	4640	4640	0
517	20241121	102700	3718980	4640	4640	4640	4640	0
518	20241121	102600	3718980	4640	4640	4640	4640	0
519	20241121	102500	3718980	4640	4640	4640	4640	0
520	20241121	102400	3718980	4640	4640	4640	4640	0
521	20241121	102300	3718980	4640	4640	4640	4640	0
522	20241121	102200	3718980	4640	4640	4640	4640	0
523	20241121	102100	3718980	4640	4640	4640	4640	0
524	20241121	102000	3718980	4640	4640	4640	4640	0
525	20241121	101900	3718980	4640	4640	4640	4640	0
526	20241121	101800	3718980	4640	4640	4640	4640	0
527	20241121	101700	3718980	4640	4640	4640	4640	0
528	20241121	101600	3718980	4640	4640	4640	4640	10
529	20241121	101500	3672580	4640	4620	4640	4620	12
530	20241121	101400	3617100	4640	4640	4640	4640	1
531	20241121	101300	3612460	4640	4640	4640	4640	0
532	20241121	101200	3612460	4640	4640	4640	4640	0
533	20241121	101100	3612460	4640	4640	4640	4640	0
534	20241121	101000	3612460	4640	4640	4640	4640	0
535	20241121	100900	3612460	4640	4640	4640	4640	0
536	20241121	100800	3612460	4640	4640	4640	4640	0
537	20241121	100700	3612460	4640	4640	4640	4640	0
538	20241121	100600	3612460	4640	4640	4640	4640	100
539	20241121	100500	3148460	4640	4640	4640	4640	0
540	20241121	100400	3148460	4640	4640	4640	4640	0
541	20241121	100300	3148460	4640	4630	4640	4625	508
542	20241121	100200	796445	4630	4630	4630	4630	3
543	20241121	100100	782555	4630	4630	4630	4630	0
544	20241121	100000	782555	4630	4630	4630	4630	0
545	20241121	095900	782555	4630	4630	4630	4630	0
546	20241121	095800	782555	4630	4630	4630	4630	0
547	20241121	095700	782555	4630	4630	4630	4630	3
548	20241121	095600	768665	4625	4630	4630	4625	11
549	20241121	095500	717740	4630	4630	4630	4630	0
550	20241121	095400	717740	4630	4630	4630	4630	0
551	20241121	095300	717740	4630	4630	4630	4630	0
552	20241121	095200	717740	4630	4630	4630	4630	0
553	20241121	095100	717740	4630	4630	4630	4630	0
554	20241121	095000	717740	4630	4630	4630	4630	0
555	20241121	094900	717740	4630	4630	4630	4630	5
556	20241121	094800	694590	4620	4620	4620	4620	2
557	20241121	094700	685350	4630	4630	4630	4630	1
558	20241121	094600	680720	4630	4630	4630	4630	0
559	20241121	094500	680720	4630	4630	4630	4630	5
560	20241121	094400	657570	4615	4630	4630	4615	6
561	20241121	094300	629850	4630	4630	4630	4630	11
562	20241121	094200	578920	4630	4630	4630	4630	0
563	20241121	094100	578920	4630	4630	4630	4630	1
564	20241121	094000	574290	4630	4630	4630	4630	0
565	20241121	093900	574290	4630	4630	4630	4630	0
566	20241121	093800	574290	4630	4630	4630	4630	0
567	20241121	093700	574290	4630	4630	4630	4630	0
568	20241121	093600	574290	4630	4630	4630	4630	0
569	20241121	093500	574290	4630	4630	4630	4630	0
570	20241121	093400	574290	4630	4630	4630	4630	0
571	20241121	093300	574290	4630	4630	4630	4630	0
572	20241121	093200	574290	4630	4630	4630	4630	0
573	20241121	093100	574290	4630	4630	4630	4630	0
574	20241121	093000	574290	4630	4630	4630	4610	13
575	20241121	092900	514180	4630	4630	4630	4630	0
576	20241121	092800	514180	4630	4630	4630	4630	0
577	20241121	092700	514180	4630	4630	4630	4630	9
578	20241121	092600	472510	4610	4610	4610	4610	0
579	20241121	092500	472510	4610	4610	4610	4610	0
580	20241121	092400	472510	4610	4610	4610	4610	0
581	20241121	092300	472510	4610	4610	4610	4610	0
582	20241121	092200	472510	4610	4610	4610	4610	1
583	20241121	092100	467900	4630	4630	4630	4630	20
584	20241121	092000	375300	4630	4630	4630	4630	0
585	20241121	091900	375300	4630	4630	4630	4630	0
586	20241121	091800	375300	4630	4630	4630	4630	21
587	20241121	091700	278070	4630	4630	4630	4630	1
588	20241121	091600	273440	4640	4640	4640	4640	10
589	20241121	091500	227040	4640	4640	4640	4640	0
590	20241121	091400	227040	4640	4640	4640	4640	0
591	20241121	091300	227040	4640	4640	4640	4640	0
592	20241121	091200	227040	4640	4640	4640	4640	0
593	20241121	091100	227040	4640	4640	4640	4640	0
594	20241121	091000	227040	4640	4640	4640	4640	0
595	20241121	090900	227040	4640	4640	4640	4640	0
596	20241121	090800	227040	4640	4640	4640	4640	0
597	20241121	090700	227040	4640	4640	4640	4640	0
598	20241121	090600	227040	4640	4640	4640	4640	0
599	20241121	090500	227040	4640	4640	4640	4640	0
600	20241121	090400	227040	4640	4640	4640	4640	0
601	20241121	090300	227040	4640	4640	4640	4640	0
602	20241121	090200	227040	4640	4640	4640	4640	0
603	20241121	090100	227040	4640	4640	4640	4640	0
604	20241121	090000	227040	4640	4630	4640	4630	49