KissMeData/001770/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183500	11140700	15340	15340	15340	15340	168
3	20241122	183400	11140700	15340	15340	15340	15340	0
4	20241122	183300	11140700	15340	15340	15340	15340	0
5	20241122	183200	11140700	15340	15340	15340	15340	0
6	20241122	183100	11140700	15340	15340	15340	15340	0
7	20241122	183000	11140700	15340	15340	15340	15340	0
8	20241122	182900	11140700	15340	15340	15340	15340	0
9	20241122	182800	11140700	15340	15340	15340	15340	0
10	20241122	182700	11140700	15340	15340	15340	15340	0
11	20241122	182600	11140700	15340	15340	15340	15340	0
12	20241122	182500	11140700	15340	15340	15340	15340	0
13	20241122	182400	11140700	15340	15340	15340	15340	0
14	20241122	182300	11140700	15340	15340	15340	15340	0
15	20241122	182200	11140700	15340	15340	15340	15340	0
16	20241122	182100	11140700	15340	15340	15340	15340	0
17	20241122	182000	11140700	15340	15340	15340	15340	0
18	20241122	181900	11140700	15340	15340	15340	15340	0
19	20241122	181800	11140700	15340	15340	15340	15340	0
20	20241122	181700	11140700	15340	15340	15340	15340	0
21	20241122	181600	11140700	15340	15340	15340	15340	0
22	20241122	181500	11140700	15340	15340	15340	15340	0
23	20241122	181400	11140700	15340	15340	15340	15340	0
24	20241122	181300	11140700	15340	15340	15340	15340	0
25	20241122	181200	11140700	15340	15340	15340	15340	0
26	20241122	181100	11140700	15340	15340	15340	15340	0
27	20241122	181000	11140700	15340	15340	15340	15340	0
28	20241122	180900	11140700	15340	15340	15340	15340	0
29	20241122	180800	11140700	15340	15340	15340	15340	0
30	20241122	180700	11140700	15340	15340	15340	15340	0
31	20241122	180600	11140700	15340	15340	15340	15340	0
32	20241122	180500	11140700	15340	15340	15340	15340	168
33	20241122	180400	11140700	15340	15340	15340	15340	0
34	20241122	180300	11140700	15340	15340	15340	15340	0
35	20241122	180200	11140700	15340	15340	15340	15340	0
36	20241122	180100	11140700	15340	15340	15340	15340	0
37	20241122	180000	11140700	15340	15340	15340	15340	0
38	20241122	175900	11140700	15340	15340	15340	15340	0
39	20241122	175800	11140700	15340	15340	15340	15340	0
40	20241122	175700	11140700	15340	15340	15340	15340	0
41	20241122	175600	11140700	15340	15340	15340	15340	0
42	20241122	175500	11140700	15340	15340	15340	15340	0
43	20241122	175400	11140700	15340	15340	15340	15340	0
44	20241122	175300	11140700	15340	15340	15340	15340	0
45	20241122	175200	11140700	15340	15340	15340	15340	0
46	20241122	175100	11140700	15340	15340	15340	15340	0
47	20241122	175000	11140700	15340	15340	15340	15340	0
48	20241122	174900	11140700	15340	15340	15340	15340	0
49	20241122	174800	11140700	15340	15340	15340	15340	0
50	20241122	174700	11140700	15340	15340	15340	15340	0
51	20241122	174600	11140700	15340	15340	15340	15340	0
52	20241122	174500	11140700	15340	15340	15340	15340	0
53	20241122	174400	11140700	15340	15340	15340	15340	0
54	20241122	174300	11140700	15340	15340	15340	15340	0
55	20241122	174200	11140700	15340	15340	15340	15340	0
56	20241122	174100	11140700	15340	15340	15340	15340	0
57	20241122	174000	11140700	15340	15340	15340	15340	0
58	20241122	173900	11140700	15340	15340	15340	15340	0
59	20241122	173800	11140700	15340	15340	15340	15340	0
60	20241122	173700	11140700	15340	15340	15340	15340	0
61	20241122	173600	11140700	15340	15340	15340	15340	0
62	20241122	173500	11140700	15340	15340	15340	15340	168
63	20241122	173400	11140700	15340	15340	15340	15340	0
64	20241122	173300	11140700	15340	15340	15340	15340	0
65	20241122	173200	11140700	15340	15340	15340	15340	0
66	20241122	173100	11140700	15340	15340	15340	15340	0
67	20241122	173000	11140700	15340	15340	15340	15340	0
68	20241122	172900	11140700	15340	15340	15340	15340	0
69	20241122	172800	11140700	15340	15340	15340	15340	0
70	20241122	172700	11140700	15340	15340	15340	15340	0
71	20241122	172600	11140700	15340	15340	15340	15340	0
72	20241122	172500	11140700	15340	15340	15340	15340	0
73	20241122	172400	11140700	15340	15340	15340	15340	0
74	20241122	172300	11140700	15340	15340	15340	15340	0
75	20241122	172200	11140700	15340	15340	15340	15340	0
76	20241122	172100	11140700	15340	15340	15340	15340	0
77	20241122	172000	11140700	15340	15340	15340	15340	0
78	20241122	171900	11140700	15340	15340	15340	15340	0
79	20241122	171800	11140700	15340	15340	15340	15340	0
80	20241122	171700	11140700	15340	15340	15340	15340	0
81	20241122	171600	11140700	15340	15340	15340	15340	0
82	20241122	171500	11140700	15340	15340	15340	15340	0
83	20241122	171400	11140700	15340	15340	15340	15340	0
84	20241122	171300	11140700	15340	15340	15340	15340	0
85	20241122	171200	11140700	15340	15340	15340	15340	0
86	20241122	171100	11140700	15340	15340	15340	15340	0
87	20241122	171000	11140700	15340	15340	15340	15340	0
88	20241122	170900	11140700	15340	15340	15340	15340	0
89	20241122	170800	11140700	15340	15340	15340	15340	0
90	20241122	170700	11140700	15340	15340	15340	15340	0
91	20241122	170600	11140700	15340	15340	15340	15340	0
92	20241122	170500	11140700	15340	15340	15340	15340	168
93	20241122	170400	11140700	15340	15340	15340	15340	0
94	20241122	170300	11140700	15340	15340	15340	15340	0
95	20241122	170200	11140700	15340	15340	15340	15340	0
96	20241122	170100	11140700	15340	15340	15340	15340	0
97	20241122	170000	11140700	15340	15340	15340	15340	0
98	20241122	165900	11140700	15340	15340	15340	15340	0
99	20241122	165800	11140700	15340	15340	15340	15340	0
100	20241122	165700	11140700	15340	15340	15340	15340	0
101	20241122	165600	11140700	15340	15340	15340	15340	0
102	20241122	165500	11140700	15340	15340	15340	15340	0
103	20241122	165400	11140700	15340	15340	15340	15340	0
104	20241122	165300	11140700	15340	15340	15340	15340	0
105	20241122	165200	11140700	15340	15340	15340	15340	0
106	20241122	165100	11140700	15340	15340	15340	15340	0
107	20241122	165000	11140700	15340	15340	15340	15340	0
108	20241122	164900	11140700	15340	15340	15340	15340	0
109	20241122	164800	11140700	15340	15340	15340	15340	0
110	20241122	164700	11140700	15340	15340	15340	15340	0
111	20241122	164600	11140700	15340	15340	15340	15340	0
112	20241122	164500	11140700	15340	15340	15340	15340	0
113	20241122	164400	11140700	15340	15340	15340	15340	0
114	20241122	164300	11140700	15340	15340	15340	15340	0
115	20241122	164200	11140700	15340	15340	15340	15340	0
116	20241122	164100	11140700	15340	15340	15340	15340	0
117	20241122	164000	11140700	15340	15340	15340	15340	0
118	20241122	163900	11140700	15340	15340	15340	15340	0
119	20241122	163800	11140700	15340	15340	15340	15340	0
120	20241122	163700	11140700	15340	15340	15340	15340	0
121	20241122	163600	11140700	15340	15340	15340	15340	0
122	20241122	163500	11140700	15340	15340	15340	15340	168
123	20241122	163400	11140700	15340	15340	15340	15340	0
124	20241122	163300	11140700	15340	15340	15340	15340	0
125	20241122	163200	11140700	15340	15340	15340	15340	0
126	20241122	163100	11140700	15340	15340	15340	15340	0
127	20241122	163000	11140700	15340	15340	15340	15340	0
128	20241122	162900	11140700	15340	15340	15340	15340	0
129	20241122	162800	11140700	15340	15340	15340	15340	0
130	20241122	162700	11140700	15340	15340	15340	15340	0
131	20241122	162600	11140700	15340	15340	15340	15340	0
132	20241122	162500	11140700	15340	15340	15340	15340	0
133	20241122	162400	11140700	15340	15340	15340	15340	0
134	20241122	162300	11140700	15340	15340	15340	15340	0
135	20241122	162200	11140700	15340	15340	15340	15340	0
136	20241122	162100	11140700	15340	15340	15340	15340	0
137	20241122	162000	11140700	15340	15340	15340	15340	0
138	20241122	161900	11140700	15340	15340	15340	15340	0
139	20241122	161800	11140700	15340	15340	15340	15340	0
140	20241122	161700	11140700	15340	15340	15340	15340	0
141	20241122	161600	11140700	15340	15340	15340	15340	0
142	20241122	161500	11140700	15340	15340	15340	15340	0
143	20241122	161400	11140700	15340	15340	15340	15340	0
144	20241122	161300	11140700	15340	15340	15340	15340	0
145	20241122	161200	11140700	15340	15340	15340	15340	0
146	20241122	161100	11140700	15340	15340	15340	15340	0
147	20241122	161000	11140700	15340	15340	15340	15340	0
148	20241122	160900	11140700	15340	15340	15340	15340	0
149	20241122	160800	11140700	15340	15340	15340	15340	0
150	20241122	160700	11140700	15340	15340	15340	15340	0
151	20241122	160600	11140700	15340	15340	15340	15340	0
152	20241122	160500	11140700	15340	15340	15340	15340	168
153	20241122	160400	11140700	15340	15340	15340	15340	0
154	20241122	160300	11140700	15340	15340	15340	15340	0
155	20241122	160200	11140700	15340	15340	15340	15340	0
156	20241122	160100	11140700	15340	15340	15340	15340	0
157	20241122	160000	11140700	15340	15340	15340	15340	0
158	20241122	155900	11140700	15340	15340	15340	15340	0
159	20241122	155800	11140700	15340	15340	15340	15340	0
160	20241122	155700	11140700	15340	15340	15340	15340	0
161	20241122	155600	11140700	15340	15340	15340	15340	0
162	20241122	155500	11140700	15340	15340	15340	15340	0
163	20241122	155400	11140700	15340	15340	15340	15340	0
164	20241122	155300	11140700	15340	15340	15340	15340	0
165	20241122	155200	11140700	15340	15340	15340	15340	0
166	20241122	155100	11140700	15340	15340	15340	15340	0
167	20241122	155000	11140700	15340	15340	15340	15340	0
168	20241122	154900	11140700	15340	15340	15340	15340	0
169	20241122	154800	11140700	15340	15340	15340	15340	0
170	20241122	154700	11140700	15340	15340	15340	15340	0
171	20241122	154600	11140700	15340	15340	15340	15340	0
172	20241122	154500	11140700	15340	15340	15340	15340	0
173	20241122	154400	11140700	15340	15340	15340	15340	0
174	20241122	154300	11140700	15340	15340	15340	15340	0
175	20241122	154200	11140700	15340	15340	15340	15340	0
176	20241122	154100	11140700	15340	15340	15340	15340	0
177	20241122	154000	11140700	15340	15340	15340	15340	0
178	20241122	153900	11140700	15340	15340	15340	15340	0
179	20241122	153800	11140700	15340	15340	15340	15340	0
180	20241122	153700	11140700	15340	15340	15340	15340	0
181	20241122	153600	11140700	15340	15340	15340	15340	0
182	20241122	153500	11140700	15340	15340	15340	15340	168
183	20241122	153400	11140700	15340	15340	15340	15340	0
184	20241122	153300	11140700	15340	15340	15340	15340	0
185	20241122	153200	11140700	15340	15340	15340	15340	0
186	20241122	153100	11140700	15340	15340	15340	15340	0
187	20241122	153000	11140700	15340	15340	15340	15340	168
188	20241122	152900	8563580	14930	14930	14930	14930	0
189	20241122	152800	8563580	14930	14930	14930	14930	0
190	20241122	152700	8563580	14930	14930	14930	14930	0
191	20241122	152600	8563580	14930	14930	14930	14930	0
192	20241122	152500	8563580	14930	14930	14930	14930	0
193	20241122	152400	8563580	14930	14930	14930	14930	0
194	20241122	152300	8563580	14930	14930	14930	14930	0
195	20241122	152200	8563580	14930	14930	14930	14930	0
196	20241122	152100	8563580	14930	14930	14930	14930	0
197	20241122	152000	8563580	14930	14930	14930	14930	0
198	20241122	151900	8563580	14930	14930	14930	14930	0
199	20241122	151800	8563580	14930	14930	14930	14930	0
200	20241122	151700	8563580	14930	14930	14930	14930	0
201	20241122	151600	8563580	14930	14930	14930	14930	0
202	20241122	151500	8563580	14930	14930	14930	14930	0
203	20241122	151400	8563580	14930	14930	14930	14930	0
204	20241122	151300	8563580	14930	14930	14930	14930	0
205	20241122	151200	8563580	14930	14930	14930	14930	0
206	20241122	151100	8563580	14930	14930	14930	14930	0
207	20241122	151000	8563580	14930	14940	14940	14930	27
208	20241122	150900	8160460	14970	14970	14970	14970	1
209	20241122	150800	8145490	14970	14970	14970	14970	1
210	20241122	150700	8130520	14980	14980	14980	14980	0
211	20241122	150600	8130520	14980	14980	14980	14980	0
212	20241122	150500	8130520	14980	14980	14980	14980	0
213	20241122	150400	8130520	14980	14980	14980	14980	0
214	20241122	150300	8130520	14980	14980	14980	14980	0
215	20241122	150200	8130520	14980	14980	14980	14980	0
216	20241122	150100	8130520	14980	14980	14980	14980	0
217	20241122	150000	8130520	14980	14980	14980	14980	0
218	20241122	145900	8130520	14980	14980	14980	14980	1
219	20241122	145800	8115540	14980	14980	14980	14980	0
220	20241122	145700	8115540	14980	14980	14980	14980	0
221	20241122	145600	8115540	14980	14980	14980	14980	0
222	20241122	145500	8115540	14980	14980	14980	14980	0
223	20241122	145400	8115540	14980	14980	14980	14980	0
224	20241122	145300	8115540	14980	14980	14980	14980	0
225	20241122	145200	8115540	14980	14980	14980	14980	0
226	20241122	145100	8115540	14980	14980	14980	14980	0
227	20241122	145000	8115540	14980	14980	14980	14980	0
228	20241122	144900	8115540	14980	14980	14980	14980	0
229	20241122	144800	8115540	14980	14980	14980	14980	0
230	20241122	144700	8115540	14980	14980	14980	14980	0
231	20241122	144600	8115540	14980	14980	14980	14980	0
232	20241122	144500	8115540	14980	14980	14980	14980	0
233	20241122	144400	8115540	14980	14980	14980	14980	0
234	20241122	144300	8115540	14980	14980	14980	14980	0
235	20241122	144200	8115540	14980	14980	14980	14980	0
236	20241122	144100	8115540	14980	14980	14980	14980	0
237	20241122	144000	8115540	14980	14980	14980	14980	0
238	20241122	143900	8115540	14980	14980	14980	14980	0
239	20241122	143800	8115540	14980	14980	14980	14980	0
240	20241122	143700	8115540	14980	14980	14980	14980	0
241	20241122	143600	8115540	14980	14980	14980	14980	0
242	20241122	143500	8115540	14980	14980	14980	14980	0
243	20241122	143400	8115540	14980	14980	14980	14980	0
244	20241122	143300	8115540	14980	14980	14980	14980	0
245	20241122	143200	8115540	14980	14980	14980	14980	0
246	20241122	143100	8115540	14980	14980	14980	14980	0
247	20241122	143000	8115540	14980	14980	14980	14980	0
248	20241122	142900	8115540	14980	14980	14980	14980	0
249	20241122	142800	8115540	14980	14980	14980	14980	0
250	20241122	142700	8115540	14980	14980	14980	14980	0
251	20241122	142600	8115540	14980	14980	14980	14980	0
252	20241122	142500	8115540	14980	14980	14980	14980	0
253	20241122	142400	8115540	14980	14980	14980	14980	1
254	20241122	142300	8100560	14930	14930	14930	14930	0
255	20241122	142200	8100560	14930	14930	14930	14930	0
256	20241122	142100	8100560	14930	14930	14930	14930	0
257	20241122	142000	8100560	14930	14930	14930	14930	0
258	20241122	141900	8100560	14930	14930	14930	14930	0
259	20241122	141800	8100560	14930	14930	14930	14930	0
260	20241122	141700	8100560	14930	14930	14930	14930	0
261	20241122	141600	8100560	14930	14930	14930	14930	0
262	20241122	141500	8100560	14930	14930	14930	14930	0
263	20241122	141400	8100560	14930	14930	14930	14930	0
264	20241122	141300	8100560	14930	14930	14930	14930	0
265	20241122	141200	8100560	14930	14930	14930	14930	0
266	20241122	141100	8100560	14930	14930	14930	14930	0
267	20241122	141000	8100560	14930	14930	14930	14930	0
268	20241122	140900	8100560	14930	14930	14930	14930	0
269	20241122	140800	8100560	14930	14930	14930	14930	0
270	20241122	140700	8100560	14930	14930	14930	14930	0
271	20241122	140600	8100560	14930	14930	14930	14930	0
272	20241122	140500	8100560	14930	14930	14930	14930	2
273	20241122	140400	8070700	14980	14980	14980	14980	0
274	20241122	140300	8070700	14980	14980	14980	14980	0
275	20241122	140200	8070700	14980	14980	14980	14980	0
276	20241122	140100	8070700	14980	14980	14980	14980	0
277	20241122	140000	8070700	14980	14980	14980	14980	0
278	20241122	135900	8070700	14980	14980	14980	14980	0
279	20241122	135800	8070700	14980	14980	14980	14980	0
280	20241122	135700	8070700	14980	14980	14980	14980	0
281	20241122	135600	8070700	14980	14980	14980	14980	0
282	20241122	135500	8070700	14980	14980	14980	14980	0
283	20241122	135400	8070700	14980	14980	14980	14980	0
284	20241122	135300	8070700	14980	14980	14980	14980	0
285	20241122	135200	8070700	14980	14980	14980	14980	0
286	20241122	135100	8070700	14980	14980	14980	14980	0
287	20241122	135000	8070700	14980	14980	14980	14980	0
288	20241122	134900	8070700	14980	14980	14980	14980	0
289	20241122	134800	8070700	14980	14980	14980	14980	0
290	20241122	134700	8070700	14980	14980	14980	14980	0
291	20241122	134600	8070700	14980	14980	14980	14980	0
292	20241122	134500	8070700	14980	14980	14980	14980	0
293	20241122	134400	8070700	14980	14980	14980	14980	0
294	20241122	134300	8070700	14980	14980	14980	14980	0
295	20241122	134200	8070700	14980	14980	14980	14980	0
296	20241122	134100	8070700	14980	14980	14980	14980	0
297	20241122	134000	8070700	14980	14980	14980	14980	0
298	20241122	133900	8070700	14980	14980	14980	14980	0
299	20241122	133800	8070700	14980	14980	14980	14980	0
300	20241122	133700	8070700	14980	14980	14980	14980	0
301	20241122	133600	8070700	14980	14980	14980	14980	0
302	20241122	133500	8070700	14980	14980	14980	14980	0
303	20241122	133400	8070700	14980	14980	14980	14980	0
304	20241122	133300	8070700	14980	14980	14980	14980	0
305	20241122	133200	8070700	14980	14980	14980	14980	0
306	20241122	133100	8070700	14980	14980	14980	14980	0
307	20241122	133000	8070700	14980	14980	14980	14980	0
308	20241122	132900	8070700	14980	14980	14980	14980	0
309	20241122	132800	8070700	14980	14980	14980	14980	0
310	20241122	132700	8070700	14980	14980	14980	14980	0
311	20241122	132600	8070700	14980	14980	14980	14980	0
312	20241122	132500	8070700	14980	14980	14980	14980	0
313	20241122	132400	8070700	14980	14980	14980	14980	0
314	20241122	132300	8070700	14980	14980	14980	14980	0
315	20241122	132200	8070700	14980	14980	14980	14980	0
316	20241122	132100	8070700	14980	14980	14980	14980	0
317	20241122	132000	8070700	14980	14980	14980	14980	2
318	20241122	131900	8040740	14920	14920	14920	14920	0
319	20241122	131800	8040740	14920	14920	14920	14920	0
320	20241122	131700	8040740	14920	14920	14920	14920	0
321	20241122	131600	8040740	14920	14920	14920	14920	0
322	20241122	131500	8040740	14920	14920	14920	14920	0
323	20241122	131400	8040740	14920	14920	14920	14920	0
324	20241122	131300	8040740	14920	14930	14930	14920	142
325	20241122	131200	5922080	14980	14980	14980	14980	0
326	20241122	131100	5922080	14980	14980	14980	14980	0
327	20241122	131000	5922080	14980	14980	14980	14980	0
328	20241122	130900	5922080	14980	14980	14980	14980	0
329	20241122	130800	5922080	14980	14980	14980	14980	0
330	20241122	130700	5922080	14980	14980	14980	14980	0
331	20241122	130600	5922080	14980	14980	14980	14980	0
332	20241122	130500	5922080	14980	14980	14980	14980	0
333	20241122	130400	5922080	14980	14980	14980	14980	5
334	20241122	130300	5847180	14950	14950	14950	14950	0
335	20241122	130200	5847180	14950	14950	14950	14950	0
336	20241122	130100	5847180	14950	14950	14950	14950	0
337	20241122	130000	5847180	14950	14950	14950	14950	0
338	20241122	125900	5847180	14950	14950	14950	14950	0
339	20241122	125800	5847180	14950	14950	14950	14950	0
340	20241122	125700	5847180	14950	14950	14950	14950	0
341	20241122	125600	5847180	14950	14950	14950	14950	0
342	20241122	125500	5847180	14950	14950	14950	14950	0
343	20241122	125400	5847180	14950	14950	14950	14950	0
344	20241122	125300	5847180	14950	14950	14950	14950	0
345	20241122	125200	5847180	14950	14950	14950	14950	0
346	20241122	125100	5847180	14950	14950	14950	14950	0
347	20241122	125000	5847180	14950	14950	14950	14950	0
348	20241122	124900	5847180	14950	14950	14950	14950	0
349	20241122	124800	5847180	14950	14950	14950	14950	0
350	20241122	124700	5847180	14950	14950	14950	14950	0
351	20241122	124600	5847180	14950	14950	14950	14950	0
352	20241122	124500	5847180	14950	14950	14950	14950	0
353	20241122	124400	5847180	14950	14950	14950	14950	0
354	20241122	124300	5847180	14950	14950	14950	14950	0
355	20241122	124200	5847180	14950	14950	14950	14950	45
356	20241122	124100	5174430	14920	14920	14920	14920	0
357	20241122	124000	5174430	14920	14920	14920	14920	0
358	20241122	123900	5174430	14920	14920	14920	14920	0
359	20241122	123800	5174430	14920	14920	14920	14920	0
360	20241122	123700	5174430	14920	14920	14920	14920	0
361	20241122	123600	5174430	14920	14920	14920	14920	0
362	20241122	123500	5174430	14920	14920	14920	14920	0
363	20241122	123400	5174430	14920	14920	14920	14920	0
364	20241122	123300	5174430	14920	14920	14920	14920	0
365	20241122	123200	5174430	14920	14920	14920	14920	0
366	20241122	123100	5174430	14920	14920	14920	14920	0
367	20241122	123000	5174430	14920	14920	14920	14920	0
368	20241122	122900	5174430	14920	14920	14920	14920	0
369	20241122	122800	5174430	14920	14920	14920	14920	0
370	20241122	122700	5174430	14920	14920	14920	14920	0
371	20241122	122600	5174430	14920	14920	14920	14920	0
372	20241122	122500	5174430	14920	14920	14920	14920	0
373	20241122	122400	5174430	14920	14920	14920	14920	0
374	20241122	122300	5174430	14920	14920	14920	14920	0
375	20241122	122200	5174430	14920	14920	14920	14920	0
376	20241122	122100	5174430	14920	14920	14920	14920	0
377	20241122	122000	5174430	14920	14920	14920	14920	0
378	20241122	121900	5174430	14920	14920	14920	14920	0
379	20241122	121800	5174430	14920	14920	14920	14920	0
380	20241122	121700	5174430	14920	14920	14920	14920	0
381	20241122	121600	5174430	14920	14920	14920	14920	0
382	20241122	121500	5174430	14920	14920	14920	14920	0
383	20241122	121400	5174430	14920	14920	14920	14920	0
384	20241122	121300	5174430	14920	14920	14920	14920	0
385	20241122	121200	5174430	14920	14920	14920	14920	0
386	20241122	121100	5174430	14920	14920	14920	14920	0
387	20241122	121000	5174430	14920	14920	14920	14920	0
388	20241122	120900	5174430	14920	14920	14920	14920	0
389	20241122	120800	5174430	14920	14920	14920	14920	0
390	20241122	120700	5174430	14920	14920	14920	14920	0
391	20241122	120600	5174430	14920	14920	14920	14920	0
392	20241122	120500	5174430	14920	14920	14920	14920	0
393	20241122	120400	5174430	14920	14920	14920	14920	0
394	20241122	120300	5174430	14920	14920	14920	14920	0
395	20241122	120200	5174430	14920	14920	14920	14920	0
396	20241122	120100	5174430	14920	14920	14920	14920	0
397	20241122	120000	5174430	14920	14920	14920	14920	0
398	20241122	115900	5174430	14920	14920	14920	14920	0
399	20241122	115800	5174430	14920	14920	14920	14920	0
400	20241122	115700	5174430	14920	14920	14920	14920	0
401	20241122	115600	5174430	14920	14920	14920	14920	0
402	20241122	115500	5174430	14920	14920	14920	14920	0
403	20241122	115400	5174430	14920	14920	14920	14920	0
404	20241122	115300	5174430	14920	14920	14920	14920	0
405	20241122	115200	5174430	14920	14920	14920	14920	0
406	20241122	115100	5174430	14920	14920	14920	14920	0
407	20241122	115000	5174430	14920	14920	14920	14920	0
408	20241122	114900	5174430	14920	14920	14920	14920	0
409	20241122	114800	5174430	14920	14920	14920	14920	0
410	20241122	114700	5174430	14920	14920	14920	14920	0
411	20241122	114600	5174430	14920	14920	14920	14920	0
412	20241122	114500	5174430	14920	14920	14920	14920	0
413	20241122	114400	5174430	14920	14920	14920	14920	0
414	20241122	114300	5174430	14920	14920	14920	14920	0
415	20241122	114200	5174430	14920	14920	14920	14920	0
416	20241122	114100	5174430	14920	14920	14920	14920	0
417	20241122	114000	5174430	14920	14920	14920	14920	0
418	20241122	113900	5174430	14920	14920	14920	14920	0
419	20241122	113800	5174430	14920	14920	14920	14920	0
420	20241122	113700	5174430	14920	14920	14920	14920	0
421	20241122	113600	5174430	14920	14920	14920	14920	1
422	20241122	113500	5159510	14950	14950	14950	14950	0
423	20241122	113400	5159510	14950	14950	14950	14950	0
424	20241122	113300	5159510	14950	14950	14950	14950	0
425	20241122	113200	5159510	14950	14950	14950	14950	0
426	20241122	113100	5159510	14950	14950	14950	14950	0
427	20241122	113000	5159510	14950	14950	14950	14950	0
428	20241122	112900	5159510	14950	14950	14950	14950	0
429	20241122	112800	5159510	14950	14950	14950	14950	0
430	20241122	112700	5159510	14950	14950	14950	14950	0
431	20241122	112600	5159510	14950	14950	14950	14950	0
432	20241122	112500	5159510	14950	14950	14950	14950	0
433	20241122	112400	5159510	14950	14950	14950	14950	0
434	20241122	112300	5159510	14950	14950	14950	14950	0
435	20241122	112200	5159510	14950	14950	14950	14950	17
436	20241122	112100	4905360	14950	14950	14950	14950	0
437	20241122	112000	4905360	14950	14950	14950	14950	0
438	20241122	111900	4905360	14950	14950	14950	14950	0
439	20241122	111800	4905360	14950	14950	14950	14950	0
440	20241122	111700	4905360	14950	14950	14950	14950	0
441	20241122	111600	4905360	14950	14950	14950	14950	0
442	20241122	111500	4905360	14950	14950	14950	14950	0
443	20241122	111400	4905360	14950	14950	14950	14950	0
444	20241122	111300	4905360	14950	14950	14950	14950	0
445	20241122	111200	4905360	14950	14950	14950	14950	0
446	20241122	111100	4905360	14950	14950	14950	14950	0
447	20241122	111000	4905360	14950	14950	14950	14950	0
448	20241122	110900	4905360	14950	14950	14950	14950	0
449	20241122	110800	4905360	14950	14950	14950	14950	0
450	20241122	110700	4905360	14950	14950	14950	14950	0
451	20241122	110600	4905360	14950	14950	14950	14950	0
452	20241122	110500	4905360	14950	14950	14950	14950	0
453	20241122	110400	4905360	14950	14950	14950	14950	0
454	20241122	110300	4905360	14950	14950	14950	14950	0
455	20241122	110200	4905360	14950	14950	14950	14950	0
456	20241122	110100	4905360	14950	14950	14950	14950	0
457	20241122	110000	4905360	14950	14950	14950	14950	0
458	20241122	105900	4905360	14950	14950	14950	14950	0
459	20241122	105800	4905360	14950	14950	14950	14950	0
460	20241122	105700	4905360	14950	14950	14950	14950	1
461	20241122	105600	4890410	14940	14940	14940	14940	18
462	20241122	105500	4621490	14920	14920	14920	14920	12
463	20241122	105400	4442450	14920	14920	14920	14920	0
464	20241122	105300	4442450	14920	14920	14920	14920	30
465	20241122	105200	3994850	14950	14950	14950	14950	0
466	20241122	105100	3994850	14950	14950	14950	14950	0
467	20241122	105000	3994850	14950	14950	14950	14950	0
468	20241122	104900	3994850	14950	14950	14950	14950	0
469	20241122	104800	3994850	14950	14950	14950	14950	0
470	20241122	104700	3994850	14950	14950	14950	14950	0
471	20241122	104600	3994850	14950	14950	14950	14950	0
472	20241122	104500	3994850	14950	14950	14950	14950	0
473	20241122	104400	3994850	14950	14950	14950	14950	0
474	20241122	104300	3994850	14950	14950	14950	14950	0
475	20241122	104200	3994850	14950	14950	14950	14950	0
476	20241122	104100	3994850	14950	14950	14950	14950	0
477	20241122	104000	3994850	14950	14950	14950	14950	0
478	20241122	103900	3994850	14950	14950	14950	14950	0
479	20241122	103800	3994850	14950	14950	14950	14950	0
480	20241122	103700	3994850	14950	14950	14950	14950	0
481	20241122	103600	3994850	14950	14950	14950	14950	0
482	20241122	103500	3994850	14950	14950	14950	14950	0
483	20241122	103400	3994850	14950	14950	14950	14950	0
484	20241122	103300	3994850	14950	14950	14950	14950	0
485	20241122	103200	3994850	14950	14950	14950	14950	0
486	20241122	103100	3994850	14950	14950	14950	14950	0
487	20241122	103000	3994850	14950	14950	14950	14950	0
488	20241122	102900	3994850	14950	14950	14950	14950	0
489	20241122	102800	3994850	14950	14950	14950	14950	0
490	20241122	102700	3994850	14950	14950	14950	14950	0
491	20241122	102600	3994850	14950	14950	14950	14950	0
492	20241122	102500	3994850	14950	14950	14950	14950	0
493	20241122	102400	3994850	14950	14950	14950	14950	0
494	20241122	102300	3994850	14950	14950	14950	14950	0
495	20241122	102200	3994850	14950	14950	14950	14950	0
496	20241122	102100	3994850	14950	14950	14950	14950	0
497	20241122	102000	3994850	14950	14950	14950	14950	1
498	20241122	101900	3979900	14950	14950	14950	14950	0
499	20241122	101800	3979900	14950	14950	14950	14950	0
500	20241122	101700	3979900	14950	14950	14950	14950	0
501	20241122	101600	3979900	14950	14950	14950	14950	0
502	20241122	101500	3979900	14950	14950	14950	14950	0
503	20241122	101400	3979900	14950	14950	14950	14950	0
504	20241122	101300	3979900	14950	14950	14950	14950	0
505	20241122	101200	3979900	14950	14950	14950	14950	0
506	20241122	101100	3979900	14950	14950	14950	14950	0
507	20241122	101000	3979900	14950	14950	14950	14950	0
508	20241122	100900	3979900	14950	14950	14950	14950	0
509	20241122	100800	3979900	14950	14950	14950	14950	0
510	20241122	100700	3979900	14950	14950	14950	14950	0
511	20241122	100600	3979900	14950	14950	14950	14950	0
512	20241122	100500	3979900	14950	14950	14950	14950	0
513	20241122	100400	3979900	14950	14950	14950	14950	0
514	20241122	100300	3979900	14950	14950	14950	14950	0
515	20241122	100200	3979900	14950	14950	14950	14950	0
516	20241122	100100	3979900	14950	14950	14950	14950	0
517	20241122	100000	3979900	14950	14950	14950	14950	0
518	20241122	095900	3979900	14950	14950	14950	14950	0
519	20241122	095800	3979900	14950	14950	14950	14950	0
520	20241122	095700	3979900	14950	14950	14950	14950	0
521	20241122	095600	3979900	14950	14950	14950	14950	0
522	20241122	095500	3979900	14950	14950	14950	14950	0
523	20241122	095400	3979900	14950	14950	14950	14950	0
524	20241122	095300	3979900	14950	14950	14950	14950	0
525	20241122	095200	3979900	14950	14950	14950	14950	0
526	20241122	095100	3979900	14950	14950	14950	14950	0
527	20241122	095000	3979900	14950	14950	14950	14950	0
528	20241122	094900	3979900	14950	14950	14950	14950	0
529	20241122	094800	3979900	14950	14950	14950	14950	0
530	20241122	094700	3979900	14950	14950	14950	14950	0
531	20241122	094600	3979900	14950	14950	14950	14950	0
532	20241122	094500	3979900	14950	14950	14950	14950	0
533	20241122	094400	3979900	14950	14950	14950	14950	0
534	20241122	094300	3979900	14950	14950	14950	14950	0
535	20241122	094200	3979900	14950	14950	14950	14950	1
536	20241122	094100	3964950	14950	14950	14950	14950	0
537	20241122	094000	3964950	14950	14950	14950	14950	0
538	20241122	093900	3964950	14950	14950	14950	14950	1
539	20241122	093800	3950000	14950	14950	14950	14950	0
540	20241122	093700	3950000	14950	14950	14950	14950	0
541	20241122	093600	3950000	14950	14950	14950	14950	1
542	20241122	093500	3935050	14950	14950	14950	14950	1
543	20241122	093400	3920100	14980	14980	14980	14980	0
544	20241122	093300	3920100	14980	14980	14980	14980	0
545	20241122	093200	3920100	14980	14980	14980	14980	0
546	20241122	093100	3920100	14980	14980	14980	14980	0
547	20241122	093000	3920100	14980	14980	14980	14980	0
548	20241122	092900	3920100	14980	14980	14980	14980	0
549	20241122	092800	3920100	14980	14980	14980	14980	0
550	20241122	092700	3920100	14980	14980	14980	14980	0
551	20241122	092600	3920100	14980	14980	14980	14980	0
552	20241122	092500	3920100	14980	14980	14980	14980	0
553	20241122	092400	3920100	14980	14980	14980	14980	0
554	20241122	092300	3920100	14980	14980	14980	14980	0
555	20241122	092200	3920100	14980	14980	14980	14980	0
556	20241122	092100	3920100	14980	14980	14980	14980	0
557	20241122	092000	3920100	14980	14980	14980	14980	0
558	20241122	091900	3920100	14980	14980	14980	14980	0
559	20241122	091800	3920100	14980	14980	14980	14980	0
560	20241122	091700	3920100	14980	14980	14980	14980	0
561	20241122	091600	3920100	14980	14980	14980	14980	0
562	20241122	091500	3920100	14980	14980	14980	14980	0
563	20241122	091400	3920100	14980	14980	14980	14980	0
564	20241122	091300	3920100	14980	14980	14980	14980	0
565	20241122	091200	3920100	14980	14980	14980	14980	0
566	20241122	091100	3920100	14980	14980	14980	14980	0
567	20241122	091000	3920100	14980	14980	14980	14980	0
568	20241122	090900	3920100	14980	14980	14980	14980	0
569	20241122	090800	3920100	14980	14980	14980	14980	0
570	20241122	090700	3920100	14980	14980	14980	14980	0
571	20241122	090600	3920100	14980	14980	14980	14980	0
572	20241122	090500	3920100	14980	14980	14980	14980	0
573	20241122	090400	3920100	14980	14980	14980	14980	0
574	20241122	090300	3920100	14980	14980	14980	14980	0
575	20241122	090200	3920100	14980	14980	14980	14980	0
576	20241122	090100	3920100	14980	14980	14980	14980	17
577	20241122	090000	3665440	14780	14780	14780	14780	248