KissMeData/444920/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	213200	54385055	2005	2005	2005	2005	1
3	20241120	213100	54385055	2005	2005	2005	2005	0
4	20241120	213000	54385055	2005	2005	2005	2005	0
5	20241120	212900	54385055	2005	2005	2005	2005	0
6	20241120	212800	54385055	2005	2005	2005	2005	0
7	20241120	212700	54385055	2005	2005	2005	2005	0
8	20241120	212600	54385055	2005	2005	2005	2005	0
9	20241120	212500	54385055	2005	2005	2005	2005	0
10	20241120	212400	54385055	2005	2005	2005	2005	0
11	20241120	212300	54385055	2005	2005	2005	2005	0
12	20241120	212200	54385055	2005	2005	2005	2005	0
13	20241120	212100	54385055	2005	2005	2005	2005	0
14	20241120	212000	54385055	2005	2005	2005	2005	0
15	20241120	211900	54385055	2005	2005	2005	2005	0
16	20241120	211800	54385055	2005	2005	2005	2005	0
17	20241120	211700	54385055	2005	2005	2005	2005	0
18	20241120	211600	54385055	2005	2005	2005	2005	0
19	20241120	211500	54385055	2005	2005	2005	2005	0
20	20241120	211400	54385055	2005	2005	2005	2005	0
21	20241120	211300	54385055	2005	2005	2005	2005	0
22	20241120	211200	54385055	2005	2005	2005	2005	0
23	20241120	211100	54385055	2005	2005	2005	2005	0
24	20241120	211000	54385055	2005	2005	2005	2005	0
25	20241120	210900	54385055	2005	2005	2005	2005	0
26	20241120	210800	54385055	2005	2005	2005	2005	0
27	20241120	210700	54385055	2005	2005	2005	2005	0
28	20241120	210600	54385055	2005	2005	2005	2005	0
29	20241120	210500	54385055	2005	2005	2005	2005	0
30	20241120	210400	54385055	2005	2005	2005	2005	0
31	20241120	210300	54385055	2005	2005	2005	2005	0
32	20241120	210200	54385055	2005	2005	2005	2005	1
33	20241120	210100	54385055	2005	2005	2005	2005	0
34	20241120	210000	54385055	2005	2005	2005	2005	0
35	20241120	205900	54385055	2005	2005	2005	2005	0
36	20241120	205800	54385055	2005	2005	2005	2005	0
37	20241120	205700	54385055	2005	2005	2005	2005	0
38	20241120	205600	54385055	2005	2005	2005	2005	0
39	20241120	205500	54385055	2005	2005	2005	2005	0
40	20241120	205400	54385055	2005	2005	2005	2005	0
41	20241120	205300	54385055	2005	2005	2005	2005	0
42	20241120	205200	54385055	2005	2005	2005	2005	0
43	20241120	205100	54385055	2005	2005	2005	2005	0
44	20241120	205000	54385055	2005	2005	2005	2005	0
45	20241120	204900	54385055	2005	2005	2005	2005	0
46	20241120	204800	54385055	2005	2005	2005	2005	0
47	20241120	204700	54385055	2005	2005	2005	2005	0
48	20241120	204600	54385055	2005	2005	2005	2005	0
49	20241120	204500	54385055	2005	2005	2005	2005	0
50	20241120	204400	54385055	2005	2005	2005	2005	0
51	20241120	204300	54385055	2005	2005	2005	2005	0
52	20241120	204200	54385055	2005	2005	2005	2005	0
53	20241120	204100	54385055	2005	2005	2005	2005	0
54	20241120	204000	54385055	2005	2005	2005	2005	0
55	20241120	203900	54385055	2005	2005	2005	2005	0
56	20241120	203800	54385055	2005	2005	2005	2005	0
57	20241120	203700	54385055	2005	2005	2005	2005	0
58	20241120	203600	54385055	2005	2005	2005	2005	0
59	20241120	203500	54385055	2005	2005	2005	2005	0
60	20241120	203400	54385055	2005	2005	2005	2005	0
61	20241120	203300	54385055	2005	2005	2005	2005	0
62	20241120	203200	54385055	2005	2005	2005	2005	1
63	20241120	203100	54385055	2005	2005	2005	2005	0
64	20241120	203000	54385055	2005	2005	2005	2005	0
65	20241120	202900	54385055	2005	2005	2005	2005	0
66	20241120	202800	54385055	2005	2005	2005	2005	0
67	20241120	202700	54385055	2005	2005	2005	2005	0
68	20241120	202600	54385055	2005	2005	2005	2005	0
69	20241120	202500	54385055	2005	2005	2005	2005	0
70	20241120	202400	54385055	2005	2005	2005	2005	0
71	20241120	202300	54385055	2005	2005	2005	2005	0
72	20241120	202200	54385055	2005	2005	2005	2005	0
73	20241120	202100	54385055	2005	2005	2005	2005	0
74	20241120	202000	54385055	2005	2005	2005	2005	0
75	20241120	201900	54385055	2005	2005	2005	2005	0
76	20241120	201800	54385055	2005	2005	2005	2005	0
77	20241120	201700	54385055	2005	2005	2005	2005	0
78	20241120	201600	54385055	2005	2005	2005	2005	0
79	20241120	201500	54385055	2005	2005	2005	2005	0
80	20241120	201400	54385055	2005	2005	2005	2005	0
81	20241120	201300	54385055	2005	2005	2005	2005	0
82	20241120	201200	54385055	2005	2005	2005	2005	0
83	20241120	201100	54385055	2005	2005	2005	2005	0
84	20241120	201000	54385055	2005	2005	2005	2005	0
85	20241120	200900	54385055	2005	2005	2005	2005	0
86	20241120	200800	54385055	2005	2005	2005	2005	0
87	20241120	200700	54385055	2005	2005	2005	2005	0
88	20241120	200600	54385055	2005	2005	2005	2005	0
89	20241120	200500	54385055	2005	2005	2005	2005	0
90	20241120	200400	54385055	2005	2005	2005	2005	0
91	20241120	200300	54385055	2005	2005	2005	2005	0
92	20241120	200200	54385055	2005	2005	2005	2005	1
93	20241120	200100	54385055	2005	2005	2005	2005	0
94	20241120	200000	54385055	2005	2005	2005	2005	0
95	20241120	195900	54385055	2005	2005	2005	2005	0
96	20241120	195800	54385055	2005	2005	2005	2005	0
97	20241120	195700	54385055	2005	2005	2005	2005	0
98	20241120	195600	54385055	2005	2005	2005	2005	0
99	20241120	195500	54385055	2005	2005	2005	2005	0
100	20241120	195400	54385055	2005	2005	2005	2005	0
101	20241120	195300	54385055	2005	2005	2005	2005	0
102	20241120	195200	54385055	2005	2005	2005	2005	0
103	20241120	195100	54385055	2005	2005	2005	2005	0
104	20241120	195000	54385055	2005	2005	2005	2005	0
105	20241120	194900	54385055	2005	2005	2005	2005	0
106	20241120	194800	54385055	2005	2005	2005	2005	0
107	20241120	194700	54385055	2005	2005	2005	2005	0
108	20241120	194600	54385055	2005	2005	2005	2005	0
109	20241120	194500	54385055	2005	2005	2005	2005	0
110	20241120	194400	54385055	2005	2005	2005	2005	0
111	20241120	194300	54385055	2005	2005	2005	2005	0
112	20241120	194200	54385055	2005	2005	2005	2005	0
113	20241120	194100	54385055	2005	2005	2005	2005	0
114	20241120	194000	54385055	2005	2005	2005	2005	0
115	20241120	193900	54385055	2005	2005	2005	2005	0
116	20241120	193800	54385055	2005	2005	2005	2005	0
117	20241120	193700	54385055	2005	2005	2005	2005	0
118	20241120	193600	54385055	2005	2005	2005	2005	0
119	20241120	193500	54385055	2005	2005	2005	2005	0
120	20241120	193400	54385055	2005	2005	2005	2005	0
121	20241120	193300	54385055	2005	2005	2005	2005	0
122	20241120	193200	54385055	2005	2005	2005	2005	1
123	20241120	193100	54385055	2005	2005	2005	2005	0
124	20241120	193000	54385055	2005	2005	2005	2005	0
125	20241120	192900	54385055	2005	2005	2005	2005	0
126	20241120	192800	54385055	2005	2005	2005	2005	0
127	20241120	192700	54385055	2005	2005	2005	2005	0
128	20241120	192600	54385055	2005	2005	2005	2005	0
129	20241120	192500	54385055	2005	2005	2005	2005	0
130	20241120	192400	54385055	2005	2005	2005	2005	0
131	20241120	192300	54385055	2005	2005	2005	2005	0
132	20241120	192200	54385055	2005	2005	2005	2005	0
133	20241120	192100	54385055	2005	2005	2005	2005	0
134	20241120	192000	54385055	2005	2005	2005	2005	0
135	20241120	191900	54385055	2005	2005	2005	2005	0
136	20241120	191800	54385055	2005	2005	2005	2005	0
137	20241120	191700	54385055	2005	2005	2005	2005	0
138	20241120	191600	54385055	2005	2005	2005	2005	0
139	20241120	191500	54385055	2005	2005	2005	2005	0
140	20241120	191400	54385055	2005	2005	2005	2005	0
141	20241120	191300	54385055	2005	2005	2005	2005	0
142	20241120	191200	54385055	2005	2005	2005	2005	0
143	20241120	191100	54385055	2005	2005	2005	2005	0
144	20241120	191000	54385055	2005	2005	2005	2005	0
145	20241120	190900	54385055	2005	2005	2005	2005	0
146	20241120	190800	54385055	2005	2005	2005	2005	0
147	20241120	190700	54385055	2005	2005	2005	2005	0
148	20241120	190600	54385055	2005	2005	2005	2005	0
149	20241120	190500	54385055	2005	2005	2005	2005	0
150	20241120	190400	54385055	2005	2005	2005	2005	0
151	20241120	190300	54385055	2005	2005	2005	2005	0
152	20241120	190200	54385055	2005	2005	2005	2005	1
153	20241120	190100	54385055	2005	2005	2005	2005	0
154	20241120	190000	54385055	2005	2005	2005	2005	0
155	20241120	185900	54385055	2005	2005	2005	2005	0
156	20241120	185800	54385055	2005	2005	2005	2005	0
157	20241120	185700	54385055	2005	2005	2005	2005	0
158	20241120	185600	54385055	2005	2005	2005	2005	0
159	20241120	185500	54385055	2005	2005	2005	2005	0
160	20241120	185400	54385055	2005	2005	2005	2005	0
161	20241120	185300	54385055	2005	2005	2005	2005	0
162	20241120	185200	54385055	2005	2005	2005	2005	0
163	20241120	185100	54385055	2005	2005	2005	2005	0
164	20241120	185000	54385055	2005	2005	2005	2005	0
165	20241120	184900	54385055	2005	2005	2005	2005	0
166	20241120	184800	54385055	2005	2005	2005	2005	0
167	20241120	184700	54385055	2005	2005	2005	2005	0
168	20241120	184600	54385055	2005	2005	2005	2005	0
169	20241120	184500	54385055	2005	2005	2005	2005	0
170	20241120	184400	54385055	2005	2005	2005	2005	0
171	20241120	184300	54385055	2005	2005	2005	2005	0
172	20241120	184200	54385055	2005	2005	2005	2005	0
173	20241120	184100	54385055	2005	2005	2005	2005	0
174	20241120	184000	54385055	2005	2005	2005	2005	0
175	20241120	183900	54385055	2005	2005	2005	2005	0
176	20241120	183800	54385055	2005	2005	2005	2005	0
177	20241120	183700	54385055	2005	2005	2005	2005	0
178	20241120	183600	54385055	2005	2005	2005	2005	0
179	20241120	183500	54385055	2005	2005	2005	2005	0
180	20241120	183400	54385055	2005	2005	2005	2005	0
181	20241120	183300	54385055	2005	2005	2005	2005	0
182	20241120	183200	54385055	2005	2005	2005	2005	1
183	20241120	183100	54385055	2005	2005	2005	2005	0
184	20241120	183000	54385055	2005	2005	2005	2005	0
185	20241120	182900	54385055	2005	2005	2005	2005	0
186	20241120	182800	54385055	2005	2005	2005	2005	0
187	20241120	182700	54385055	2005	2005	2005	2005	0
188	20241120	182600	54385055	2005	2005	2005	2005	0
189	20241120	182500	54385055	2005	2005	2005	2005	0
190	20241120	182400	54385055	2005	2005	2005	2005	0
191	20241120	182300	54385055	2005	2005	2005	2005	0
192	20241120	182200	54385055	2005	2005	2005	2005	0
193	20241120	182100	54385055	2005	2005	2005	2005	0
194	20241120	182000	54385055	2005	2005	2005	2005	0
195	20241120	181900	54385055	2005	2005	2005	2005	0
196	20241120	181800	54385055	2005	2005	2005	2005	0
197	20241120	181700	54385055	2005	2005	2005	2005	0
198	20241120	181600	54385055	2005	2005	2005	2005	0
199	20241120	181500	54385055	2005	2005	2005	2005	0
200	20241120	181400	54385055	2005	2005	2005	2005	0
201	20241120	181300	54385055	2005	2005	2005	2005	0
202	20241120	181200	54385055	2005	2005	2005	2005	0
203	20241120	181100	54385055	2005	2005	2005	2005	0
204	20241120	181000	54385055	2005	2005	2005	2005	0
205	20241120	180900	54385055	2005	2005	2005	2005	0
206	20241120	180800	54385055	2005	2005	2005	2005	0
207	20241120	180700	54385055	2005	2005	2005	2005	0
208	20241120	180600	54385055	2005	2005	2005	2005	0
209	20241120	180500	54385055	2005	2005	2005	2005	0
210	20241120	180400	54385055	2005	2005	2005	2005	0
211	20241120	180300	54385055	2005	2005	2005	2005	0
212	20241120	180200	54385055	2005	2005	2005	2005	1
213	20241120	180100	54385055	2005	2005	2005	2005	0
214	20241120	180000	54385055	2005	2005	2005	2005	0
215	20241120	175900	54385055	2005	2005	2005	2005	0
216	20241120	175800	54385055	2005	2005	2005	2005	0
217	20241120	175700	54385055	2005	2005	2005	2005	0
218	20241120	175600	54385055	2005	2005	2005	2005	0
219	20241120	175500	54385055	2005	2005	2005	2005	0
220	20241120	175400	54385055	2005	2005	2005	2005	0
221	20241120	175300	54385055	2005	2005	2005	2005	0
222	20241120	175200	54385055	2005	2005	2005	2005	0
223	20241120	175100	54385055	2005	2005	2005	2005	0
224	20241120	175000	54385055	2005	2005	2005	2005	0
225	20241120	174900	54385055	2005	2005	2005	2005	0
226	20241120	174800	54385055	2005	2005	2005	2005	0
227	20241120	174700	54385055	2005	2005	2005	2005	0
228	20241120	174600	54385055	2005	2005	2005	2005	0
229	20241120	174500	54385055	2005	2005	2005	2005	0
230	20241120	174400	54385055	2005	2005	2005	2005	0
231	20241120	174300	54385055	2005	2005	2005	2005	0
232	20241120	174200	54385055	2005	2005	2005	2005	0
233	20241120	174100	54385055	2005	2005	2005	2005	0
234	20241120	174000	54385055	2005	2005	2005	2005	0
235	20241120	173900	54385055	2005	2005	2005	2005	0
236	20241120	173800	54385055	2005	2005	2005	2005	0
237	20241120	173700	54385055	2005	2005	2005	2005	0
238	20241120	173600	54385055	2005	2005	2005	2005	0
239	20241120	173500	54385055	2005	2005	2005	2005	0
240	20241120	173400	54385055	2005	2005	2005	2005	0
241	20241120	173300	54385055	2005	2005	2005	2005	0
242	20241120	173200	54385055	2005	2005	2005	2005	1
243	20241120	173100	54385055	2005	2005	2005	2005	0
244	20241120	173000	54385055	2005	2005	2005	2005	0
245	20241120	172900	54385055	2005	2005	2005	2005	0
246	20241120	172800	54385055	2005	2005	2005	2005	0
247	20241120	172700	54385055	2005	2005	2005	2005	0
248	20241120	172600	54385055	2005	2005	2005	2005	0
249	20241120	172500	54385055	2005	2005	2005	2005	0
250	20241120	172400	54385055	2005	2005	2005	2005	0
251	20241120	172300	54385055	2005	2005	2005	2005	0
252	20241120	172200	54385055	2005	2005	2005	2005	0
253	20241120	172100	54385055	2005	2005	2005	2005	0
254	20241120	172000	54385055	2005	2005	2005	2005	0
255	20241120	171900	54385055	2005	2005	2005	2005	0
256	20241120	171800	54385055	2005	2005	2005	2005	0
257	20241120	171700	54385055	2005	2005	2005	2005	0
258	20241120	171600	54385055	2005	2005	2005	2005	0
259	20241120	171500	54385055	2005	2005	2005	2005	0
260	20241120	171400	54385055	2005	2005	2005	2005	0
261	20241120	171300	54385055	2005	2005	2005	2005	0
262	20241120	171200	54385055	2005	2005	2005	2005	0
263	20241120	171100	54385055	2005	2005	2005	2005	0
264	20241120	171000	54385055	2005	2005	2005	2005	0
265	20241120	170900	54385055	2005	2005	2005	2005	0
266	20241120	170800	54385055	2005	2005	2005	2005	0
267	20241120	170700	54385055	2005	2005	2005	2005	0
268	20241120	170600	54385055	2005	2005	2005	2005	0
269	20241120	170500	54385055	2005	2005	2005	2005	0
270	20241120	170400	54385055	2005	2005	2005	2005	0
271	20241120	170300	54385055	2005	2005	2005	2005	0
272	20241120	170200	54385055	2005	2005	2005	2005	1
273	20241120	170100	54385055	2005	2005	2005	2005	0
274	20241120	170000	54385055	2005	2005	2005	2005	0
275	20241120	165900	54385055	2005	2005	2005	2005	0
276	20241120	165800	54385055	2005	2005	2005	2005	0
277	20241120	165700	54385055	2005	2005	2005	2005	0
278	20241120	165600	54385055	2005	2005	2005	2005	0
279	20241120	165500	54385055	2005	2005	2005	2005	0
280	20241120	165400	54385055	2005	2005	2005	2005	0
281	20241120	165300	54385055	2005	2005	2005	2005	0
282	20241120	165200	54385055	2005	2005	2005	2005	0
283	20241120	165100	54385055	2005	2005	2005	2005	0
284	20241120	165000	54385055	2005	2005	2005	2005	0
285	20241120	164900	54385055	2005	2005	2005	2005	0
286	20241120	164800	54385055	2005	2005	2005	2005	0
287	20241120	164700	54385055	2005	2005	2005	2005	0
288	20241120	164600	54385055	2005	2005	2005	2005	0
289	20241120	164500	54385055	2005	2005	2005	2005	0
290	20241120	164400	54385055	2005	2005	2005	2005	0
291	20241120	164300	54385055	2005	2005	2005	2005	0
292	20241120	164200	54385055	2005	2005	2005	2005	0
293	20241120	164100	54385055	2005	2005	2005	2005	0
294	20241120	164000	54385055	2005	2005	2005	2005	0
295	20241120	163900	54385055	2005	2005	2005	2005	0
296	20241120	163800	54385055	2005	2005	2005	2005	0
297	20241120	163700	54385055	2005	2005	2005	2005	0
298	20241120	163600	54385055	2005	2005	2005	2005	0
299	20241120	163500	54385055	2005	2005	2005	2005	0
300	20241120	163400	54385055	2005	2005	2005	2005	0
301	20241120	163300	54385055	2005	2005	2005	2005	0
302	20241120	163200	54385055	2005	2005	2005	2005	1
303	20241120	163100	54385055	2005	2005	2005	2005	0
304	20241120	163000	54385055	2005	2005	2005	2005	0
305	20241120	162900	54385055	2005	2005	2005	2005	0
306	20241120	162800	54385055	2005	2005	2005	2005	0
307	20241120	162700	54385055	2005	2005	2005	2005	0
308	20241120	162600	54385055	2005	2005	2005	2005	0
309	20241120	162500	54385055	2005	2005	2005	2005	0
310	20241120	162400	54385055	2005	2005	2005	2005	0
311	20241120	162300	54385055	2005	2005	2005	2005	0
312	20241120	162200	54385055	2005	2005	2005	2005	0
313	20241120	162100	54385055	2005	2005	2005	2005	0
314	20241120	162000	54385055	2005	2005	2005	2005	0
315	20241120	161900	54385055	2005	2005	2005	2005	0
316	20241120	161800	54385055	2005	2005	2005	2005	0
317	20241120	161700	54385055	2005	2005	2005	2005	0
318	20241120	161600	54385055	2005	2005	2005	2005	0
319	20241120	161500	54385055	2005	2005	2005	2005	0
320	20241120	161400	54385055	2005	2005	2005	2005	0
321	20241120	161300	54385055	2005	2005	2005	2005	0
322	20241120	161200	54385055	2005	2005	2005	2005	0
323	20241120	161100	54385055	2005	2005	2005	2005	0
324	20241120	161000	54385055	2005	2005	2005	2005	0
325	20241120	160900	54385055	2005	2005	2005	2005	0
326	20241120	160800	54385055	2005	2005	2005	2005	0
327	20241120	160700	54385055	2005	2005	2005	2005	0
328	20241120	160600	54385055	2005	2005	2005	2005	0
329	20241120	160500	54385055	2005	2005	2005	2005	0
330	20241120	160400	54385055	2005	2005	2005	2005	0
331	20241120	160300	54385055	2005	2005	2005	2005	0
332	20241120	160200	54385055	2005	2005	2005	2005	1
333	20241120	160100	54385055	2005	2005	2005	2005	0
334	20241120	160000	54385055	2005	2005	2005	2005	0
335	20241120	155900	54385055	2005	2005	2005	2005	0
336	20241120	155800	54385055	2005	2005	2005	2005	0
337	20241120	155700	54385055	2005	2005	2005	2005	0
338	20241120	155600	54385055	2005	2005	2005	2005	0
339	20241120	155500	54385055	2005	2005	2005	2005	0
340	20241120	155400	54385055	2005	2005	2005	2005	0
341	20241120	155300	54385055	2005	2005	2005	2005	0
342	20241120	155200	54385055	2005	2005	2005	2005	0
343	20241120	155100	54385055	2005	2005	2005	2005	0
344	20241120	155000	54385055	2005	2005	2005	2005	0
345	20241120	154900	54385055	2005	2005	2005	2005	0
346	20241120	154800	54385055	2005	2005	2005	2005	0
347	20241120	154700	54385055	2005	2005	2005	2005	0
348	20241120	154600	54385055	2005	2005	2005	2005	0
349	20241120	154500	54385055	2005	2005	2005	2005	0
350	20241120	154400	54385055	2005	2005	2005	2005	0
351	20241120	154300	54385055	2005	2005	2005	2005	0
352	20241120	154200	54385055	2005	2005	2005	2005	0
353	20241120	154100	54385055	2005	2005	2005	2005	0
354	20241120	154000	54385055	2005	2005	2005	2005	0
355	20241120	153900	54385055	2005	2005	2005	2005	0
356	20241120	153800	54385055	2005	2005	2005	2005	0
357	20241120	153700	54385055	2005	2005	2005	2005	0
358	20241120	153600	54385055	2005	2005	2005	2005	0
359	20241120	153500	54385055	2005	2005	2005	2005	0
360	20241120	153400	54385055	2005	2005	2005	2005	0
361	20241120	153300	54385055	2005	2005	2005	2005	0
362	20241120	153200	54385055	2005	2005	2005	2005	1
363	20241120	153100	54385055	2005	2005	2005	2005	0
364	20241120	153000	54385055	2005	2005	2005	2005	0
365	20241120	152900	54385055	2005	2005	2005	2005	0
366	20241120	152800	54385055	2005	2005	2005	2005	0
367	20241120	152700	54385055	2005	2005	2005	2005	0
368	20241120	152600	54385055	2005	2005	2005	2005	0
369	20241120	152500	54385055	2005	2005	2005	2005	0
370	20241120	152400	54385055	2005	2005	2005	2005	0
371	20241120	152300	54385055	2005	2005	2005	2005	0
372	20241120	152200	54385055	2005	2005	2005	2005	0
373	20241120	152100	54385055	2005	2005	2005	2005	0
374	20241120	152000	54385055	2005	2005	2005	2005	0
375	20241120	151900	54385055	2005	2005	2005	2005	1
376	20241120	151800	54383050	2000	2000	2000	2000	0
377	20241120	151700	54383050	2000	2000	2000	2000	0
378	20241120	151600	54383050	2000	2000	2000	2000	0
379	20241120	151500	54383050	2000	2000	2000	2000	0
380	20241120	151400	54383050	2000	2000	2000	2000	0
381	20241120	151300	54383050	2000	2000	2000	2000	0
382	20241120	151200	54383050	2000	2000	2000	2000	0
383	20241120	151100	54383050	2000	2000	2000	2000	0
384	20241120	151000	54383050	2000	2000	2000	2000	0
385	20241120	150900	54383050	2000	2000	2000	2000	0
386	20241120	150800	54383050	2000	2000	2000	2000	0
387	20241120	150700	54383050	2000	2000	2000	2000	0
388	20241120	150600	54383050	2000	2000	2000	2000	700
389	20241120	150500	52983050	2000	2000	2000	2000	0
390	20241120	150400	52983050	2000	2000	2000	2000	0
391	20241120	150300	52983050	2000	2000	2000	2000	0
392	20241120	150200	52983050	2000	2000	2000	2000	0
393	20241120	150100	52983050	2000	2000	2000	2000	0
394	20241120	150000	52983050	2000	2000	2000	2000	2000
395	20241120	145900	48983050	2005	2005	2005	2005	0
396	20241120	145800	48983050	2005	2005	2005	2005	0
397	20241120	145700	48983050	2005	2005	2005	2005	0
398	20241120	145600	48983050	2005	2005	2005	2005	0
399	20241120	145500	48983050	2005	2005	2005	2005	0
400	20241120	145400	48983050	2005	2005	2005	2005	0
401	20241120	145300	48983050	2005	2005	2005	2005	0
402	20241120	145200	48983050	2005	2005	2005	2005	0
403	20241120	145100	48983050	2005	2005	2005	2005	0
404	20241120	145000	48983050	2005	2005	2005	2005	0
405	20241120	144900	48983050	2005	2005	2005	2005	0
406	20241120	144800	48983050	2005	2005	2005	2005	0
407	20241120	144700	48983050	2005	2005	2005	2005	0
408	20241120	144600	48983050	2005	2005	2005	2005	0
409	20241120	144500	48983050	2005	2005	2005	2005	0
410	20241120	144400	48983050	2005	2005	2005	2005	0
411	20241120	144300	48983050	2005	2005	2005	2005	0
412	20241120	144200	48983050	2005	2005	2005	2005	0
413	20241120	144100	48983050	2005	2005	2005	2005	0
414	20241120	144000	48983050	2005	2005	2005	2005	0
415	20241120	143900	48983050	2005	2005	2005	2005	0
416	20241120	143800	48983050	2005	2005	2005	2005	0
417	20241120	143700	48983050	2005	2005	2005	2005	0
418	20241120	143600	48983050	2005	2005	2005	2005	0
419	20241120	143500	48983050	2005	2005	2005	2005	50
420	20241120	143400	48882800	2000	2000	2000	2000	0
421	20241120	143300	48882800	2000	2000	2000	2000	0
422	20241120	143200	48882800	2000	2000	2000	2000	0
423	20241120	143100	48882800	2000	2000	2000	2000	0
424	20241120	143000	48882800	2000	2000	2000	2000	0
425	20241120	142900	48882800	2000	2000	2000	2000	0
426	20241120	142800	48882800	2000	2000	2000	2000	0
427	20241120	142700	48882800	2000	2000	2000	2000	0
428	20241120	142600	48882800	2000	2000	2000	2000	0
429	20241120	142500	48882800	2000	2000	2000	2000	0
430	20241120	142400	48882800	2000	2005	2005	2000	209
431	20241120	142300	48463855	2005	2005	2005	2005	0
432	20241120	142200	48463855	2005	2005	2005	2005	0
433	20241120	142100	48463855	2005	2005	2005	2005	0
434	20241120	142000	48463855	2005	2005	2005	2005	0
435	20241120	141900	48463855	2005	2005	2005	2005	0
436	20241120	141800	48463855	2005	2005	2005	2005	0
437	20241120	141700	48463855	2005	2005	2005	2005	0
438	20241120	141600	48463855	2005	2005	2005	2005	0
439	20241120	141500	48463855	2005	2005	2005	2005	0
440	20241120	141400	48463855	2005	2005	2005	2005	0
441	20241120	141300	48463855	2005	2005	2005	2005	0
442	20241120	141200	48463855	2005	2005	2005	2005	0
443	20241120	141100	48463855	2005	2005	2005	2005	0
444	20241120	141000	48463855	2005	2005	2005	2005	0
445	20241120	140900	48463855	2005	2005	2005	2005	0
446	20241120	140800	48463855	2005	2005	2005	2005	0
447	20241120	140700	48463855	2005	2005	2005	2005	0
448	20241120	140600	48463855	2005	2005	2005	2005	0
449	20241120	140500	48463855	2005	2005	2005	2005	0
450	20241120	140400	48463855	2005	2005	2005	2005	0
451	20241120	140300	48463855	2005	2005	2005	2005	0
452	20241120	140200	48463855	2005	2005	2005	2005	0
453	20241120	140100	48463855	2005	2005	2005	2005	0
454	20241120	140000	48463855	2005	2005	2005	2005	0
455	20241120	135900	48463855	2005	2005	2005	2005	0
456	20241120	135800	48463855	2005	2005	2005	2005	0
457	20241120	135700	48463855	2005	2005	2005	2005	0
458	20241120	135600	48463855	2005	2005	2005	2005	0
459	20241120	135500	48463855	2005	2005	2005	2005	0
460	20241120	135400	48463855	2005	2005	2005	2005	0
461	20241120	135300	48463855	2005	2005	2005	2005	0
462	20241120	135200	48463855	2005	2005	2005	2005	0
463	20241120	135100	48463855	2005	2005	2005	2005	0
464	20241120	135000	48463855	2005	2005	2005	2005	0
465	20241120	134900	48463855	2005	2005	2005	2005	0
466	20241120	134800	48463855	2005	2005	2005	2005	0
467	20241120	134700	48463855	2005	2005	2005	2005	0
468	20241120	134600	48463855	2005	2005	2005	2005	0
469	20241120	134500	48463855	2005	2005	2005	2005	0
470	20241120	134400	48463855	2005	2005	2005	2005	0
471	20241120	134300	48463855	2005	2005	2005	2005	0
472	20241120	134200	48463855	2005	2005	2005	2005	0
473	20241120	134100	48463855	2005	2005	2005	2005	0
474	20241120	134000	48463855	2005	2005	2005	2005	0
475	20241120	133900	48463855	2005	2005	2005	2005	0
476	20241120	133800	48463855	2005	2005	2005	2005	0
477	20241120	133700	48463855	2005	2005	2005	2005	0
478	20241120	133600	48463855	2005	2005	2005	2005	0
479	20241120	133500	48463855	2005	2005	2005	2005	0
480	20241120	133400	48463855	2005	2005	2005	2005	0
481	20241120	133300	48463855	2005	2005	2005	2005	0
482	20241120	133200	48463855	2005	2005	2005	2005	0
483	20241120	133100	48463855	2005	2005	2005	2005	0
484	20241120	133000	48463855	2005	2005	2005	2005	0
485	20241120	132900	48463855	2005	2005	2005	2005	0
486	20241120	132800	48463855	2005	2005	2005	2005	0
487	20241120	132700	48463855	2005	2005	2005	2005	0
488	20241120	132600	48463855	2005	2005	2005	2005	0
489	20241120	132500	48463855	2005	2005	2005	2005	0
490	20241120	132400	48463855	2005	2005	2005	2005	0
491	20241120	132300	48463855	2005	2005	2005	2005	0
492	20241120	132200	48463855	2005	2005	2005	2005	0
493	20241120	132100	48463855	2005	2005	2005	2005	0
494	20241120	132000	48463855	2005	2005	2005	2005	0
495	20241120	131900	48463855	2005	2005	2005	2005	0
496	20241120	131800	48463855	2005	2005	2005	2005	0
497	20241120	131700	48463855	2005	2005	2005	2005	0
498	20241120	131600	48463855	2005	2005	2005	2005	0
499	20241120	131500	48463855	2005	2005	2005	2005	0
500	20241120	131400	48463855	2005	2005	2005	2005	0
501	20241120	131300	48463855	2005	2005	2005	2005	0
502	20241120	131200	48463855	2005	2005	2005	2005	0
503	20241120	131100	48463855	2005	2005	2005	2005	0
504	20241120	131000	48463855	2005	2005	2005	2005	5
505	20241120	130900	48453830	2005	2005	2005	2005	0
506	20241120	130800	48453830	2005	2005	2005	2005	0
507	20241120	130700	48453830	2005	2005	2005	2005	0
508	20241120	130600	48453830	2005	2005	2005	2005	0
509	20241120	130500	48453830	2005	2005	2005	2005	0
510	20241120	130400	48453830	2005	2005	2005	2005	0
511	20241120	130300	48453830	2005	2005	2005	2005	0
512	20241120	130200	48453830	2005	2005	2005	2005	0
513	20241120	130100	48453830	2005	2005	2005	2005	0
514	20241120	130000	48453830	2005	2005	2005	2005	0
515	20241120	125900	48453830	2005	2005	2005	2005	0
516	20241120	125800	48453830	2005	2005	2005	2005	10
517	20241120	125700	48433780	2005	2005	2005	2005	0
518	20241120	125600	48433780	2005	2005	2005	2005	0
519	20241120	125500	48433780	2005	2005	2005	2005	0
520	20241120	125400	48433780	2005	2005	2005	2005	0
521	20241120	125300	48433780	2005	2005	2005	2005	0
522	20241120	125200	48433780	2005	2005	2005	2005	0
523	20241120	125100	48433780	2005	2005	2005	2005	2840
524	20241120	125000	42739580	2010	2010	2010	2010	0
525	20241120	124900	42739580	2010	2010	2010	2010	0
526	20241120	124800	42739580	2010	2010	2010	2010	0
527	20241120	124700	42739580	2010	2010	2010	2010	0
528	20241120	124600	42739580	2010	2010	2010	2010	0
529	20241120	124500	42739580	2010	2010	2010	2010	0
530	20241120	124400	42739580	2010	2010	2010	2010	0
531	20241120	124300	42739580	2010	2010	2010	2010	0
532	20241120	124200	42739580	2010	2010	2010	2010	0
533	20241120	124100	42739580	2010	2010	2010	2010	0
534	20241120	124000	42739580	2010	2010	2010	2010	0
535	20241120	123900	42739580	2010	2010	2010	2010	0
536	20241120	123800	42739580	2010	2010	2010	2010	0
537	20241120	123700	42739580	2010	2010	2010	2010	0
538	20241120	123600	42739580	2010	2010	2010	2010	0
539	20241120	123500	42739580	2010	2010	2010	2010	0
540	20241120	123400	42739580	2010	2010	2010	2010	0
541	20241120	123300	42739580	2010	2010	2010	2010	0
542	20241120	123200	42739580	2010	2010	2010	2010	0
543	20241120	123100	42739580	2010	2010	2010	2010	0
544	20241120	123000	42739580	2010	2010	2010	2010	0
545	20241120	122900	42739580	2010	2010	2010	2010	0
546	20241120	122800	42739580	2010	2010	2010	2010	0
547	20241120	122700	42739580	2010	2010	2010	2010	0
548	20241120	122600	42739580	2010	2010	2010	2010	0
549	20241120	122500	42739580	2010	2010	2010	2010	0
550	20241120	122400	42739580	2010	2010	2010	2010	0
551	20241120	122300	42739580	2010	2010	2010	2010	0
552	20241120	122200	42739580	2010	2010	2010	2010	0
553	20241120	122100	42739580	2010	2010	2010	2010	0
554	20241120	122000	42739580	2010	2010	2010	2010	0
555	20241120	121900	42739580	2010	2010	2010	2010	0
556	20241120	121800	42739580	2010	2010	2010	2010	0
557	20241120	121700	42739580	2010	2010	2010	2010	0
558	20241120	121600	42739580	2010	2010	2010	2010	0
559	20241120	121500	42739580	2010	2010	2010	2010	0
560	20241120	121400	42739580	2010	2010	2010	2010	0
561	20241120	121300	42739580	2010	2010	2010	2010	0
562	20241120	121200	42739580	2010	2010	2010	2010	0
563	20241120	121100	42739580	2010	2010	2010	2010	0
564	20241120	121000	42739580	2010	2010	2010	2010	0
565	20241120	120900	42739580	2010	2010	2010	2010	0
566	20241120	120800	42739580	2010	2010	2010	2010	0
567	20241120	120700	42739580	2010	2010	2010	2010	0
568	20241120	120600	42739580	2010	2010	2010	2010	0
569	20241120	120500	42739580	2010	2010	2010	2010	0
570	20241120	120400	42739580	2010	2010	2010	2010	0
571	20241120	120300	42739580	2010	2010	2010	2010	0
572	20241120	120200	42739580	2010	2010	2010	2010	0
573	20241120	120100	42739580	2010	2010	2010	2010	0
574	20241120	120000	42739580	2010	2010	2010	2010	0
575	20241120	115900	42739580	2010	2010	2010	2010	0
576	20241120	115800	42739580	2010	2010	2010	2010	0
577	20241120	115700	42739580	2010	2010	2010	2010	0
578	20241120	115600	42739580	2010	2010	2010	2010	0
579	20241120	115500	42739580	2010	2010	2010	2010	0
580	20241120	115400	42739580	2010	2010	2010	2010	0
581	20241120	115300	42739580	2010	2010	2010	2010	0
582	20241120	115200	42739580	2010	2010	2010	2010	0
583	20241120	115100	42739580	2010	2010	2010	2010	0
584	20241120	115000	42739580	2010	2010	2010	2010	0
585	20241120	114900	42739580	2010	2010	2010	2010	0
586	20241120	114800	42739580	2010	2010	2010	2010	0
587	20241120	114700	42739580	2010	2010	2010	2010	0
588	20241120	114600	42739580	2010	2010	2010	2010	0
589	20241120	114500	42739580	2010	2010	2010	2010	0
590	20241120	114400	42739580	2010	2010	2010	2010	0
591	20241120	114300	42739580	2010	2010	2010	2010	0
592	20241120	114200	42739580	2010	2010	2010	2010	0
593	20241120	114100	42739580	2010	2010	2010	2010	0
594	20241120	114000	42739580	2010	2010	2010	2010	0
595	20241120	113900	42739580	2010	2010	2010	2010	0
596	20241120	113800	42739580	2010	2010	2010	2010	0
597	20241120	113700	42739580	2010	2010	2010	2010	0
598	20241120	113600	42739580	2010	2010	2010	2010	0
599	20241120	113500	42739580	2010	2010	2010	2010	0
600	20241120	113400	42739580	2010	2010	2010	2010	0
601	20241120	113300	42739580	2010	2010	2010	2010	0
602	20241120	113200	42739580	2010	2010	2010	2010	0
603	20241120	113100	42739580	2010	2010	2010	2010	0
604	20241120	113000	42739580	2010	2010	2010	2010	0
605	20241120	112900	42739580	2010	2010	2010	2010	0
606	20241120	112800	42739580	2010	2010	2010	2010	0
607	20241120	112700	42739580	2010	2010	2010	2010	0
608	20241120	112600	42739580	2010	2010	2010	2010	0
609	20241120	112500	42739580	2010	2010	2010	2010	0
610	20241120	112400	42739580	2010	2010	2010	2010	0
611	20241120	112300	42739580	2010	2010	2010	2010	0
612	20241120	112200	42739580	2010	2010	2010	2010	0
613	20241120	112100	42739580	2010	2010	2010	2010	0
614	20241120	112000	42739580	2010	2010	2010	2010	0
615	20241120	111900	42739580	2010	2010	2010	2010	0
616	20241120	111800	42739580	2010	2010	2010	2010	0
617	20241120	111700	42739580	2010	2010	2010	2010	0
618	20241120	111600	42739580	2010	2010	2010	2010	0
619	20241120	111500	42739580	2010	2010	2010	2010	0
620	20241120	111400	42739580	2010	2010	2010	2010	0
621	20241120	111300	42739580	2010	2010	2010	2010	0
622	20241120	111200	42739580	2010	2010	2010	2010	0
623	20241120	111100	42739580	2010	2010	2010	2010	0
624	20241120	111000	42739580	2010	2010	2010	2010	0
625	20241120	110900	42739580	2010	2010	2010	2010	0
626	20241120	110800	42739580	2010	2010	2010	2010	0
627	20241120	110700	42739580	2010	2010	2010	2010	0
628	20241120	110600	42739580	2010	2010	2010	2010	0
629	20241120	110500	42739580	2010	2010	2010	2010	0
630	20241120	110400	42739580	2010	2010	2010	2010	0
631	20241120	110300	42739580	2010	2010	2010	2010	0
632	20241120	110200	42739580	2010	2010	2010	2010	0
633	20241120	110100	42739580	2010	2010	2010	2010	0
634	20241120	110000	42739580	2010	2010	2010	2010	0
635	20241120	105900	42739580	2010	2010	2010	2010	0
636	20241120	105800	42739580	2010	2010	2010	2010	0
637	20241120	105700	42739580	2010	2010	2010	2010	0
638	20241120	105600	42739580	2010	2010	2010	2010	0
639	20241120	105500	42739580	2010	2010	2010	2010	0
640	20241120	105400	42739580	2010	2010	2010	2010	0
641	20241120	105300	42739580	2010	2010	2010	2010	0
642	20241120	105200	42739580	2010	2010	2010	2010	0
643	20241120	105100	42739580	2010	2010	2010	2010	0
644	20241120	105000	42739580	2010	2010	2010	2010	0
645	20241120	104900	42739580	2010	2010	2010	2010	0
646	20241120	104800	42739580	2010	2010	2010	2010	0
647	20241120	104700	42739580	2010	2010	2010	2010	0
648	20241120	104600	42739580	2010	2010	2010	2010	0
649	20241120	104500	42739580	2010	2010	2010	2010	0
650	20241120	104400	42739580	2010	2010	2010	2010	0
651	20241120	104300	42739580	2010	2010	2010	2010	0
652	20241120	104200	42739580	2010	2010	2010	2010	0
653	20241120	104100	42739580	2010	2010	2010	2010	1
654	20241120	104000	42737570	2010	2010	2010	2010	0
655	20241120	103900	42737570	2010	2010	2010	2010	0
656	20241120	103800	42737570	2010	2010	2010	2010	0
657	20241120	103700	42737570	2010	2010	2010	2010	1
658	20241120	103600	42735560	2010	2010	2010	2010	0
659	20241120	103500	42735560	2010	2010	2010	2010	0
660	20241120	103400	42735560	2010	2010	2010	2010	0
661	20241120	103300	42735560	2010	2010	2010	2010	0
662	20241120	103200	42735560	2010	2010	2010	2010	0
663	20241120	103100	42735560	2010	2005	2010	2005	270
664	20241120	103000	42193960	2000	2000	2000	2000	0
665	20241120	102900	42193960	2000	2000	2000	2000	0
666	20241120	102800	42193960	2000	2000	2000	2000	0
667	20241120	102700	42193960	2000	2000	2000	2000	0
668	20241120	102600	42193960	2000	2000	2000	2000	0
669	20241120	102500	42193960	2000	2000	2000	2000	0
670	20241120	102400	42193960	2000	2000	2000	2000	0
671	20241120	102300	42193960	2000	2000	2000	2000	0
672	20241120	102200	42193960	2000	2000	2000	2000	0
673	20241120	102100	42193960	2000	2000	2000	2000	0
674	20241120	102000	42193960	2000	2000	2000	2000	0
675	20241120	101900	42193960	2000	2000	2000	2000	0
676	20241120	101800	42193960	2000	2000	2000	2000	0
677	20241120	101700	42193960	2000	2000	2000	2000	0
678	20241120	101600	42193960	2000	2000	2000	2000	0
679	20241120	101500	42193960	2000	2000	2000	2000	0
680	20241120	101400	42193960	2000	2000	2000	2000	0
681	20241120	101300	42193960	2000	2000	2000	2000	0
682	20241120	101200	42193960	2000	2000	2000	2000	0
683	20241120	101100	42193960	2000	2000	2000	2000	0
684	20241120	101000	42193960	2000	2000	2000	2000	0
685	20241120	100900	42193960	2000	2000	2000	2000	0
686	20241120	100800	42193960	2000	2000	2000	2000	0
687	20241120	100700	42193960	2000	2000	2000	2000	0
688	20241120	100600	42193960	2000	2000	2000	2000	0
689	20241120	100500	42193960	2000	2000	2000	2000	0
690	20241120	100400	42193960	2000	2000	2000	2000	0
691	20241120	100300	42193960	2000	2000	2000	2000	0
692	20241120	100200	42193960	2000	2000	2000	2000	0
693	20241120	100100	42193960	2000	2000	2000	2000	0
694	20241120	100000	42193960	2000	2000	2000	2000	0
695	20241120	095900	42193960	2000	2000	2000	2000	0
696	20241120	095800	42193960	2000	2000	2000	2000	0
697	20241120	095700	42193960	2000	2000	2000	2000	0
698	20241120	095600	42193960	2000	2005	2005	2000	8894
699	20241120	095500	24366775	2005	2005	2005	2005	0
700	20241120	095400	24366775	2005	2005	2005	2005	0
701	20241120	095300	24366775	2005	2005	2005	2005	0
702	20241120	095200	24366775	2005	2005	2005	2005	0
703	20241120	095100	24366775	2005	2005	2005	2005	0
704	20241120	095000	24366775	2005	2005	2005	2005	0
705	20241120	094900	24366775	2005	2005	2005	2005	0
706	20241120	094800	24366775	2005	2005	2005	2005	0
707	20241120	094700	24366775	2005	2005	2005	2005	0
708	20241120	094600	24366775	2005	2005	2005	2005	0
709	20241120	094500	24366775	2005	2005	2005	2005	0
710	20241120	094400	24366775	2005	2010	2010	2005	6848
711	20241120	094300	10612090	2010	2010	2010	2010	0
712	20241120	094200	10612090	2010	2010	2010	2010	5138
713	20241120	094100	284710	2005	2005	2005	2005	0
714	20241120	094000	284710	2005	2005	2005	2005	0
715	20241120	093900	284710	2005	2005	2005	2005	0
716	20241120	093800	284710	2005	2005	2005	2005	0
717	20241120	093700	284710	2005	2005	2005	2005	0
718	20241120	093600	284710	2005	2005	2005	2005	0
719	20241120	093500	284710	2005	2005	2005	2005	0
720	20241120	093400	284710	2005	2005	2005	2005	0
721	20241120	093300	284710	2005	2005	2005	2005	0
722	20241120	093200	284710	2005	2005	2005	2005	0
723	20241120	093100	284710	2005	2005	2005	2005	0
724	20241120	093000	284710	2005	2005	2005	2005	0
725	20241120	092900	284710	2005	2005	2005	2005	0
726	20241120	092800	284710	2005	2005	2005	2005	0
727	20241120	092700	284710	2005	2005	2005	2005	0
728	20241120	092600	284710	2005	2005	2005	2005	0
729	20241120	092500	284710	2005	2005	2005	2005	0
730	20241120	092400	284710	2005	2005	2005	2005	0
731	20241120	092300	284710	2005	2005	2005	2005	0
732	20241120	092200	284710	2005	2005	2005	2005	0
733	20241120	092100	284710	2005	2005	2005	2005	0
734	20241120	092000	284710	2005	2005	2005	2005	0
735	20241120	091900	284710	2005	2005	2005	2005	0
736	20241120	091800	284710	2005	2005	2005	2005	0
737	20241120	091700	284710	2005	2005	2005	2005	0
738	20241120	091600	284710	2005	2005	2005	2005	0
739	20241120	091500	284710	2005	2005	2005	2005	0
740	20241120	091400	284710	2005	2005	2005	2005	0
741	20241120	091300	284710	2005	2005	2005	2005	0
742	20241120	091200	284710	2005	2005	2005	2005	0
743	20241120	091100	284710	2005	2005	2005	2005	0
744	20241120	091000	284710	2005	2005	2005	2005	0
745	20241120	090900	284710	2005	2005	2005	2005	0
746	20241120	090800	284710	2005	2005	2005	2005	0
747	20241120	090700	284710	2005	2005	2005	2005	0
748	20241120	090600	284710	2005	2005	2005	2005	25
749	20241120	090500	234585	2005	2005	2005	2005	0
750	20241120	090400	234585	2005	2005	2005	2005	0
751	20241120	090300	234585	2005	2005	2005	2005	0
752	20241120	090200	234585	2005	2005	2005	2005	0
753	20241120	090100	234585	2005	2005	2005	2005	0
754	20241120	090000	234585	2005	2005	2005	2005	117