KissMeData/032750/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191300	19470400	4145	4145	4145	4145	119
3	20241122	191200	19470400	4145	4145	4145	4145	0
4	20241122	191100	19470400	4145	4145	4145	4145	0
5	20241122	191000	19470400	4145	4145	4145	4145	0
6	20241122	190900	19470400	4145	4145	4145	4145	0
7	20241122	190800	19470400	4145	4145	4145	4145	0
8	20241122	190700	19470400	4145	4145	4145	4145	0
9	20241122	190600	19470400	4145	4145	4145	4145	0
10	20241122	190500	19470400	4145	4145	4145	4145	0
11	20241122	190400	19470400	4145	4145	4145	4145	0
12	20241122	190300	19470400	4145	4145	4145	4145	0
13	20241122	190200	19470400	4145	4145	4145	4145	0
14	20241122	190100	19470400	4145	4145	4145	4145	0
15	20241122	190000	19470400	4145	4145	4145	4145	0
16	20241122	185900	19470400	4145	4145	4145	4145	0
17	20241122	185800	19470400	4145	4145	4145	4145	0
18	20241122	185700	19470400	4145	4145	4145	4145	0
19	20241122	185600	19470400	4145	4145	4145	4145	0
20	20241122	185500	19470400	4145	4145	4145	4145	0
21	20241122	185400	19470400	4145	4145	4145	4145	0
22	20241122	185300	19470400	4145	4145	4145	4145	0
23	20241122	185200	19470400	4145	4145	4145	4145	0
24	20241122	185100	19470400	4145	4145	4145	4145	0
25	20241122	185000	19470400	4145	4145	4145	4145	0
26	20241122	184900	19470400	4145	4145	4145	4145	0
27	20241122	184800	19470400	4145	4145	4145	4145	0
28	20241122	184700	19470400	4145	4145	4145	4145	0
29	20241122	184600	19470400	4145	4145	4145	4145	0
30	20241122	184500	19470400	4145	4145	4145	4145	0
31	20241122	184400	19470400	4145	4145	4145	4145	0
32	20241122	184300	19470400	4145	4145	4145	4145	119
33	20241122	184200	19470400	4145	4145	4145	4145	0
34	20241122	184100	19470400	4145	4145	4145	4145	0
35	20241122	184000	19470400	4145	4145	4145	4145	0
36	20241122	183900	19470400	4145	4145	4145	4145	0
37	20241122	183800	19470400	4145	4145	4145	4145	0
38	20241122	183700	19470400	4145	4145	4145	4145	0
39	20241122	183600	19470400	4145	4145	4145	4145	0
40	20241122	183500	19470400	4145	4145	4145	4145	0
41	20241122	183400	19470400	4145	4145	4145	4145	0
42	20241122	183300	19470400	4145	4145	4145	4145	0
43	20241122	183200	19470400	4145	4145	4145	4145	0
44	20241122	183100	19470400	4145	4145	4145	4145	0
45	20241122	183000	19470400	4145	4145	4145	4145	0
46	20241122	182900	19470400	4145	4145	4145	4145	0
47	20241122	182800	19470400	4145	4145	4145	4145	0
48	20241122	182700	19470400	4145	4145	4145	4145	0
49	20241122	182600	19470400	4145	4145	4145	4145	0
50	20241122	182500	19470400	4145	4145	4145	4145	0
51	20241122	182400	19470400	4145	4145	4145	4145	0
52	20241122	182300	19470400	4145	4145	4145	4145	0
53	20241122	182200	19470400	4145	4145	4145	4145	0
54	20241122	182100	19470400	4145	4145	4145	4145	0
55	20241122	182000	19470400	4145	4145	4145	4145	0
56	20241122	181900	19470400	4145	4145	4145	4145	0
57	20241122	181800	19470400	4145	4145	4145	4145	0
58	20241122	181700	19470400	4145	4145	4145	4145	0
59	20241122	181600	19470400	4145	4145	4145	4145	0
60	20241122	181500	19470400	4145	4145	4145	4145	0
61	20241122	181400	19470400	4145	4145	4145	4145	0
62	20241122	181300	19470400	4145	4145	4145	4145	119
63	20241122	181200	19470400	4145	4145	4145	4145	0
64	20241122	181100	19470400	4145	4145	4145	4145	0
65	20241122	181000	19470400	4145	4145	4145	4145	0
66	20241122	180900	19470400	4145	4145	4145	4145	0
67	20241122	180800	19470400	4145	4145	4145	4145	0
68	20241122	180700	19470400	4145	4145	4145	4145	0
69	20241122	180600	19470400	4145	4145	4145	4145	0
70	20241122	180500	19470400	4145	4145	4145	4145	0
71	20241122	180400	19470400	4145	4145	4145	4145	0
72	20241122	180300	19470400	4145	4145	4145	4145	0
73	20241122	180200	19470400	4145	4145	4145	4145	0
74	20241122	180100	19470400	4145	4145	4145	4145	0
75	20241122	180000	19470400	4145	4145	4145	4145	0
76	20241122	175900	19470400	4145	4145	4145	4145	0
77	20241122	175800	19470400	4145	4145	4145	4145	0
78	20241122	175700	19470400	4145	4145	4145	4145	0
79	20241122	175600	19470400	4145	4145	4145	4145	0
80	20241122	175500	19470400	4145	4145	4145	4145	0
81	20241122	175400	19470400	4145	4145	4145	4145	0
82	20241122	175300	19470400	4145	4145	4145	4145	0
83	20241122	175200	19470400	4145	4145	4145	4145	0
84	20241122	175100	19470400	4145	4145	4145	4145	0
85	20241122	175000	19470400	4145	4145	4145	4145	0
86	20241122	174900	19470400	4145	4145	4145	4145	0
87	20241122	174800	19470400	4145	4145	4145	4145	0
88	20241122	174700	19470400	4145	4145	4145	4145	0
89	20241122	174600	19470400	4145	4145	4145	4145	0
90	20241122	174500	19470400	4145	4145	4145	4145	0
91	20241122	174400	19470400	4145	4145	4145	4145	0
92	20241122	174300	19470400	4145	4145	4145	4145	119
93	20241122	174200	19470400	4145	4145	4145	4145	0
94	20241122	174100	19470400	4145	4145	4145	4145	0
95	20241122	174000	19470400	4145	4145	4145	4145	0
96	20241122	173900	19470400	4145	4145	4145	4145	0
97	20241122	173800	19470400	4145	4145	4145	4145	0
98	20241122	173700	19470400	4145	4145	4145	4145	0
99	20241122	173600	19470400	4145	4145	4145	4145	0
100	20241122	173500	19470400	4145	4145	4145	4145	0
101	20241122	173400	19470400	4145	4145	4145	4145	0
102	20241122	173300	19470400	4145	4145	4145	4145	0
103	20241122	173200	19470400	4145	4145	4145	4145	0
104	20241122	173100	19470400	4145	4145	4145	4145	0
105	20241122	173000	19470400	4145	4145	4145	4145	0
106	20241122	172900	19470400	4145	4145	4145	4145	0
107	20241122	172800	19470400	4145	4145	4145	4145	0
108	20241122	172700	19470400	4145	4145	4145	4145	0
109	20241122	172600	19470400	4145	4145	4145	4145	0
110	20241122	172500	19470400	4145	4145	4145	4145	0
111	20241122	172400	19470400	4145	4145	4145	4145	0
112	20241122	172300	19470400	4145	4145	4145	4145	0
113	20241122	172200	19470400	4145	4145	4145	4145	0
114	20241122	172100	19470400	4145	4145	4145	4145	0
115	20241122	172000	19470400	4145	4145	4145	4145	0
116	20241122	171900	19470400	4145	4145	4145	4145	0
117	20241122	171800	19470400	4145	4145	4145	4145	0
118	20241122	171700	19470400	4145	4145	4145	4145	0
119	20241122	171600	19470400	4145	4145	4145	4145	0
120	20241122	171500	19470400	4145	4145	4145	4145	0
121	20241122	171400	19470400	4145	4145	4145	4145	0
122	20241122	171300	19470400	4145	4145	4145	4145	119
123	20241122	171200	19470400	4145	4145	4145	4145	0
124	20241122	171100	19470400	4145	4145	4145	4145	0
125	20241122	171000	19470400	4145	4145	4145	4145	0
126	20241122	170900	19470400	4145	4145	4145	4145	0
127	20241122	170800	19470400	4145	4145	4145	4145	0
128	20241122	170700	19470400	4145	4145	4145	4145	0
129	20241122	170600	19470400	4145	4145	4145	4145	0
130	20241122	170500	19470400	4145	4145	4145	4145	0
131	20241122	170400	19470400	4145	4145	4145	4145	0
132	20241122	170300	19470400	4145	4145	4145	4145	0
133	20241122	170200	19470400	4145	4145	4145	4145	0
134	20241122	170100	19470400	4145	4145	4145	4145	0
135	20241122	170000	19470400	4145	4145	4145	4145	0
136	20241122	165900	19470400	4145	4145	4145	4145	0
137	20241122	165800	19470400	4145	4145	4145	4145	0
138	20241122	165700	19470400	4145	4145	4145	4145	0
139	20241122	165600	19470400	4145	4145	4145	4145	0
140	20241122	165500	19470400	4145	4145	4145	4145	0
141	20241122	165400	19470400	4145	4145	4145	4145	0
142	20241122	165300	19470400	4145	4145	4145	4145	0
143	20241122	165200	19470400	4145	4145	4145	4145	0
144	20241122	165100	19470400	4145	4145	4145	4145	0
145	20241122	165000	19470400	4145	4145	4145	4145	0
146	20241122	164900	19470400	4145	4145	4145	4145	0
147	20241122	164800	19470400	4145	4145	4145	4145	0
148	20241122	164700	19470400	4145	4145	4145	4145	0
149	20241122	164600	19470400	4145	4145	4145	4145	0
150	20241122	164500	19470400	4145	4145	4145	4145	0
151	20241122	164400	19470400	4145	4145	4145	4145	0
152	20241122	164300	19470400	4145	4145	4145	4145	119
153	20241122	164200	19470400	4145	4145	4145	4145	0
154	20241122	164100	19470400	4145	4145	4145	4145	0
155	20241122	164000	19470400	4145	4145	4145	4145	0
156	20241122	163900	19470400	4145	4145	4145	4145	0
157	20241122	163800	19470400	4145	4145	4145	4145	0
158	20241122	163700	19470400	4145	4145	4145	4145	0
159	20241122	163600	19470400	4145	4145	4145	4145	0
160	20241122	163500	19470400	4145	4145	4145	4145	0
161	20241122	163400	19470400	4145	4145	4145	4145	0
162	20241122	163300	19470400	4145	4145	4145	4145	0
163	20241122	163200	19470400	4145	4145	4145	4145	0
164	20241122	163100	19470400	4145	4145	4145	4145	0
165	20241122	163000	19470400	4145	4145	4145	4145	0
166	20241122	162900	19470400	4145	4145	4145	4145	0
167	20241122	162800	19470400	4145	4145	4145	4145	0
168	20241122	162700	19470400	4145	4145	4145	4145	0
169	20241122	162600	19470400	4145	4145	4145	4145	0
170	20241122	162500	19470400	4145	4145	4145	4145	0
171	20241122	162400	19470400	4145	4145	4145	4145	0
172	20241122	162300	19470400	4145	4145	4145	4145	0
173	20241122	162200	19470400	4145	4145	4145	4145	0
174	20241122	162100	19470400	4145	4145	4145	4145	0
175	20241122	162000	19470400	4145	4145	4145	4145	0
176	20241122	161900	19470400	4145	4145	4145	4145	0
177	20241122	161800	19470400	4145	4145	4145	4145	0
178	20241122	161700	19470400	4145	4145	4145	4145	0
179	20241122	161600	19470400	4145	4145	4145	4145	0
180	20241122	161500	19470400	4145	4145	4145	4145	0
181	20241122	161400	19470400	4145	4145	4145	4145	0
182	20241122	161300	19470400	4145	4145	4145	4145	119
183	20241122	161200	19470400	4145	4145	4145	4145	0
184	20241122	161100	19470400	4145	4145	4145	4145	0
185	20241122	161000	19470400	4145	4145	4145	4145	0
186	20241122	160900	19470400	4145	4145	4145	4145	0
187	20241122	160800	19470400	4145	4145	4145	4145	0
188	20241122	160700	19470400	4145	4145	4145	4145	0
189	20241122	160600	19470400	4145	4145	4145	4145	0
190	20241122	160500	19470400	4145	4145	4145	4145	0
191	20241122	160400	19470400	4145	4145	4145	4145	0
192	20241122	160300	19470400	4145	4145	4145	4145	0
193	20241122	160200	19470400	4145	4145	4145	4145	0
194	20241122	160100	19470400	4145	4145	4145	4145	0
195	20241122	160000	19470400	4145	4145	4145	4145	0
196	20241122	155900	19470400	4145	4145	4145	4145	0
197	20241122	155800	19470400	4145	4145	4145	4145	0
198	20241122	155700	19470400	4145	4145	4145	4145	0
199	20241122	155600	19470400	4145	4145	4145	4145	0
200	20241122	155500	19470400	4145	4145	4145	4145	0
201	20241122	155400	19470400	4145	4145	4145	4145	0
202	20241122	155300	19470400	4145	4145	4145	4145	0
203	20241122	155200	19470400	4145	4145	4145	4145	0
204	20241122	155100	19470400	4145	4145	4145	4145	0
205	20241122	155000	19470400	4145	4145	4145	4145	0
206	20241122	154900	19470400	4145	4145	4145	4145	0
207	20241122	154800	19470400	4145	4145	4145	4145	0
208	20241122	154700	19470400	4145	4145	4145	4145	0
209	20241122	154600	19470400	4145	4145	4145	4145	0
210	20241122	154500	19470400	4145	4145	4145	4145	0
211	20241122	154400	19470400	4145	4145	4145	4145	0
212	20241122	154300	19470400	4145	4145	4145	4145	119
213	20241122	154200	19470400	4145	4145	4145	4145	0
214	20241122	154100	19470400	4145	4145	4145	4145	0
215	20241122	154000	19470400	4145	4145	4145	4145	0
216	20241122	153900	19470400	4145	4145	4145	4145	0
217	20241122	153800	19470400	4145	4145	4145	4145	0
218	20241122	153700	19470400	4145	4145	4145	4145	0
219	20241122	153600	19470400	4145	4145	4145	4145	0
220	20241122	153500	19470400	4145	4145	4145	4145	0
221	20241122	153400	19470400	4145	4145	4145	4145	0
222	20241122	153300	19470400	4145	4145	4145	4145	0
223	20241122	153200	19470400	4145	4145	4145	4145	0
224	20241122	153100	19470400	4145	4145	4145	4145	0
225	20241122	153000	19470400	4145	4145	4145	4145	119
226	20241122	152900	18977145	4125	4125	4125	4125	0
227	20241122	152800	18977145	4125	4125	4125	4125	0
228	20241122	152700	18977145	4125	4125	4125	4125	0
229	20241122	152600	18977145	4125	4125	4125	4125	0
230	20241122	152500	18977145	4125	4125	4125	4125	0
231	20241122	152400	18977145	4125	4125	4125	4125	0
232	20241122	152300	18977145	4125	4125	4125	4125	0
233	20241122	152200	18977145	4125	4125	4125	4125	0
234	20241122	152100	18977145	4125	4125	4125	4125	0
235	20241122	152000	18977145	4125	4125	4125	4125	0
236	20241122	151900	18977145	4125	4125	4125	4125	2
237	20241122	151800	18968895	4085	4120	4120	4085	341
238	20241122	151700	17573050	4125	4125	4125	4125	133
239	20241122	151600	17024425	4115	4115	4115	4115	0
240	20241122	151500	17024425	4115	4115	4115	4115	0
241	20241122	151400	17024425	4115	4115	4115	4115	0
242	20241122	151300	17024425	4115	4115	4115	4115	0
243	20241122	151200	17024425	4115	4115	4115	4115	0
244	20241122	151100	17024425	4115	4115	4115	4115	0
245	20241122	151000	17024425	4115	4115	4115	4115	0
246	20241122	150900	17024425	4115	4115	4115	4115	0
247	20241122	150800	17024425	4115	4115	4115	4115	0
248	20241122	150700	17024425	4115	4115	4115	4115	105
249	20241122	150600	16592350	4115	4120	4120	4115	160
250	20241122	150500	15933175	4120	4120	4120	4120	37
251	20241122	150400	15780735	4125	4125	4125	4125	0
252	20241122	150300	15780735	4125	4125	4125	4125	0
253	20241122	150200	15780735	4125	4125	4125	4125	0
254	20241122	150100	15780735	4125	4125	4125	4125	0
255	20241122	150000	15780735	4125	4125	4125	4125	0
256	20241122	145900	15780735	4125	4125	4125	4125	0
257	20241122	145800	15780735	4125	4125	4125	4125	72
258	20241122	145700	15483735	4125	4125	4125	4125	0
259	20241122	145600	15483735	4125	4125	4125	4125	0
260	20241122	145500	15483735	4125	4125	4125	4125	49
261	20241122	145400	15281610	4125	4125	4125	4125	0
262	20241122	145300	15281610	4125	4125	4125	4125	1
263	20241122	145200	15277485	4115	4115	4115	4115	0
264	20241122	145100	15277485	4115	4115	4115	4115	0
265	20241122	145000	15277485	4115	4115	4115	4115	0
266	20241122	144900	15277485	4115	4115	4115	4115	0
267	20241122	144800	15277485	4115	4115	4115	4115	0
268	20241122	144700	15277485	4115	4115	4115	4115	0
269	20241122	144600	15277485	4115	4115	4115	4115	0
270	20241122	144500	15277485	4115	4115	4115	4115	0
271	20241122	144400	15277485	4115	4115	4115	4115	0
272	20241122	144300	15277485	4115	4115	4115	4115	0
273	20241122	144200	15277485	4115	4115	4115	4115	0
274	20241122	144100	15277485	4115	4115	4115	4115	0
275	20241122	144000	15277485	4115	4115	4115	4115	0
276	20241122	143900	15277485	4115	4115	4115	4115	0
277	20241122	143800	15277485	4115	4115	4115	4115	0
278	20241122	143700	15277485	4115	4115	4115	4115	0
279	20241122	143600	15277485	4115	4115	4115	4115	0
280	20241122	143500	15277485	4115	4115	4115	4115	5
281	20241122	143400	15256910	4110	4110	4110	4110	0
282	20241122	143300	15256910	4110	4110	4110	4110	0
283	20241122	143200	15256910	4110	4130	4130	4110	50
284	20241122	143100	15050490	4130	4130	4130	4130	0
285	20241122	143000	15050490	4130	4130	4130	4130	0
286	20241122	142900	15050490	4130	4135	4135	4130	195
287	20241122	142800	14244485	4135	4145	4145	4135	10
288	20241122	142700	14203050	4145	4145	4145	4145	0
289	20241122	142600	14203050	4145	4145	4145	4145	0
290	20241122	142500	14203050	4145	4145	4145	4145	0
291	20241122	142400	14203050	4145	4145	4145	4145	0
292	20241122	142300	14203050	4145	4145	4145	4145	0
293	20241122	142200	14203050	4145	4145	4145	4145	2
294	20241122	142100	14194760	4155	4155	4155	4155	0
295	20241122	142000	14194760	4155	4155	4155	4155	0
296	20241122	141900	14194760	4155	4155	4155	4155	0
297	20241122	141800	14194760	4155	4155	4155	4155	0
298	20241122	141700	14194760	4155	4155	4155	4155	0
299	20241122	141600	14194760	4155	4155	4155	4155	0
300	20241122	141500	14194760	4155	4155	4155	4155	0
301	20241122	141400	14194760	4155	4155	4155	4155	0
302	20241122	141300	14194760	4155	4155	4155	4155	0
303	20241122	141200	14194760	4155	4155	4155	4155	0
304	20241122	141100	14194760	4155	4155	4155	4155	0
305	20241122	141000	14194760	4155	4155	4155	4155	0
306	20241122	140900	14194760	4155	4155	4155	4155	0
307	20241122	140800	14194760	4155	4155	4155	4155	0
308	20241122	140700	14194760	4155	4155	4155	4155	0
309	20241122	140600	14194760	4155	4155	4155	4155	0
310	20241122	140500	14194760	4155	4155	4155	4155	0
311	20241122	140400	14194760	4155	4155	4155	4155	0
312	20241122	140300	14194760	4155	4155	4155	4155	0
313	20241122	140200	14194760	4155	4155	4155	4155	0
314	20241122	140100	14194760	4155	4155	4155	4155	0
315	20241122	140000	14194760	4155	4155	4155	4155	0
316	20241122	135900	14194760	4155	4155	4155	4155	0
317	20241122	135800	14194760	4155	4155	4155	4155	0
318	20241122	135700	14194760	4155	4155	4155	4155	10
319	20241122	135600	14153210	4155	4155	4155	4155	0
320	20241122	135500	14153210	4155	4155	4155	4155	0
321	20241122	135400	14153210	4155	4155	4155	4155	0
322	20241122	135300	14153210	4155	4155	4155	4155	0
323	20241122	135200	14153210	4155	4155	4155	4155	0
324	20241122	135100	14153210	4155	4155	4155	4155	0
325	20241122	135000	14153210	4155	4155	4155	4155	0
326	20241122	134900	14153210	4155	4155	4155	4155	150
327	20241122	134800	13529960	4150	4150	4150	4150	0
328	20241122	134700	13529960	4150	4150	4150	4150	0
329	20241122	134600	13529960	4150	4150	4150	4150	0
330	20241122	134500	13529960	4150	4150	4150	4150	0
331	20241122	134400	13529960	4150	4150	4150	4150	0
332	20241122	134300	13529960	4150	4150	4150	4150	0
333	20241122	134200	13529960	4150	4150	4150	4150	0
334	20241122	134100	13529960	4150	4150	4150	4150	0
335	20241122	134000	13529960	4150	4150	4150	4150	0
336	20241122	133900	13529960	4150	4150	4150	4150	0
337	20241122	133800	13529960	4150	4150	4150	4150	0
338	20241122	133700	13529960	4150	4150	4150	4150	0
339	20241122	133600	13529960	4150	4150	4150	4150	0
340	20241122	133500	13529960	4150	4155	4155	4150	2
341	20241122	133400	13521655	4155	4155	4155	4155	0
342	20241122	133300	13521655	4155	4155	4155	4155	0
343	20241122	133200	13521655	4155	4155	4155	4155	0
344	20241122	133100	13521655	4155	4155	4155	4155	0
345	20241122	133000	13521655	4155	4155	4155	4155	1
346	20241122	132900	13517500	4155	4155	4155	4155	0
347	20241122	132800	13517500	4155	4155	4155	4155	0
348	20241122	132700	13517500	4155	4155	4155	4155	0
349	20241122	132600	13517500	4155	4155	4155	4155	0
350	20241122	132500	13517500	4155	4155	4155	4155	0
351	20241122	132400	13517500	4155	4155	4155	4155	0
352	20241122	132300	13517500	4155	4155	4155	4155	0
353	20241122	132200	13517500	4155	4155	4155	4155	0
354	20241122	132100	13517500	4155	4155	4155	4155	0
355	20241122	132000	13517500	4155	4155	4155	4155	0
356	20241122	131900	13517500	4155	4155	4155	4155	0
357	20241122	131800	13517500	4155	4155	4155	4155	0
358	20241122	131700	13517500	4155	4155	4155	4155	0
359	20241122	131600	13517500	4155	4155	4155	4155	0
360	20241122	131500	13517500	4155	4155	4155	4155	0
361	20241122	131400	13517500	4155	4155	4155	4155	1
362	20241122	131300	13513345	4155	4155	4155	4155	0
363	20241122	131200	13513345	4155	4155	4155	4155	0
364	20241122	131100	13513345	4155	4155	4155	4155	0
365	20241122	131000	13513345	4155	4155	4155	4155	0
366	20241122	130900	13513345	4155	4155	4155	4155	0
367	20241122	130800	13513345	4155	4155	4155	4155	0
368	20241122	130700	13513345	4155	4155	4155	4155	0
369	20241122	130600	13513345	4155	4155	4155	4155	0
370	20241122	130500	13513345	4155	4155	4155	4155	0
371	20241122	130400	13513345	4155	4155	4155	4155	0
372	20241122	130300	13513345	4155	4155	4155	4155	0
373	20241122	130200	13513345	4155	4155	4155	4155	0
374	20241122	130100	13513345	4155	4155	4155	4155	0
375	20241122	130000	13513345	4155	4155	4155	4155	0
376	20241122	125900	13513345	4155	4155	4155	4155	0
377	20241122	125800	13513345	4155	4155	4155	4155	0
378	20241122	125700	13513345	4155	4155	4155	4155	0
379	20241122	125600	13513345	4155	4155	4155	4155	0
380	20241122	125500	13513345	4155	4155	4155	4155	0
381	20241122	125400	13513345	4155	4155	4155	4155	0
382	20241122	125300	13513345	4155	4155	4155	4155	0
383	20241122	125200	13513345	4155	4155	4155	4155	0
384	20241122	125100	13513345	4155	4155	4155	4155	0
385	20241122	125000	13513345	4155	4155	4155	4155	0
386	20241122	124900	13513345	4155	4155	4155	4155	0
387	20241122	124800	13513345	4155	4155	4155	4155	0
388	20241122	124700	13513345	4155	4155	4155	4155	0
389	20241122	124600	13513345	4155	4155	4155	4155	0
390	20241122	124500	13513345	4155	4155	4155	4155	0
391	20241122	124400	13513345	4155	4155	4155	4155	0
392	20241122	124300	13513345	4155	4155	4155	4155	0
393	20241122	124200	13513345	4155	4155	4155	4155	0
394	20241122	124100	13513345	4155	4155	4155	4155	0
395	20241122	124000	13513345	4155	4155	4155	4155	0
396	20241122	123900	13513345	4155	4155	4155	4155	0
397	20241122	123800	13513345	4155	4155	4155	4155	0
398	20241122	123700	13513345	4155	4155	4155	4155	0
399	20241122	123600	13513345	4155	4155	4155	4155	0
400	20241122	123500	13513345	4155	4155	4155	4155	0
401	20241122	123400	13513345	4155	4155	4155	4155	0
402	20241122	123300	13513345	4155	4155	4155	4155	0
403	20241122	123200	13513345	4155	4155	4155	4155	2
404	20241122	123100	13505035	4160	4160	4160	4160	0
405	20241122	123000	13505035	4160	4160	4160	4160	0
406	20241122	122900	13505035	4160	4160	4160	4160	0
407	20241122	122800	13505035	4160	4160	4160	4160	0
408	20241122	122700	13505035	4160	4160	4160	4160	0
409	20241122	122600	13505035	4160	4160	4160	4160	0
410	20241122	122500	13505035	4160	4160	4160	4160	0
411	20241122	122400	13505035	4160	4160	4160	4160	0
412	20241122	122300	13505035	4160	4160	4160	4160	0
413	20241122	122200	13505035	4160	4160	4160	4160	0
414	20241122	122100	13505035	4160	4160	4160	4160	0
415	20241122	122000	13505035	4160	4160	4160	4160	0
416	20241122	121900	13505035	4160	4160	4160	4160	0
417	20241122	121800	13505035	4160	4160	4160	4160	0
418	20241122	121700	13505035	4160	4160	4160	4160	0
419	20241122	121600	13505035	4160	4160	4160	4160	0
420	20241122	121500	13505035	4160	4160	4160	4160	0
421	20241122	121400	13505035	4160	4160	4160	4160	0
422	20241122	121300	13505035	4160	4160	4160	4160	0
423	20241122	121200	13505035	4160	4160	4160	4160	1
424	20241122	121100	13500875	4155	4155	4155	4155	2
425	20241122	121000	13492565	4135	4135	4135	4135	0
426	20241122	120900	13492565	4135	4135	4135	4135	0
427	20241122	120800	13492565	4135	4135	4135	4135	0
428	20241122	120700	13492565	4135	4135	4135	4135	29
429	20241122	120600	13372650	4135	4135	4135	4135	0
430	20241122	120500	13372650	4135	4135	4135	4135	0
431	20241122	120400	13372650	4135	4135	4135	4135	0
432	20241122	120300	13372650	4135	4135	4135	4135	0
433	20241122	120200	13372650	4135	4135	4135	4135	3
434	20241122	120100	13360245	4135	4135	4135	4135	0
435	20241122	120000	13360245	4135	4135	4135	4135	0
436	20241122	115900	13360245	4135	4135	4135	4135	0
437	20241122	115800	13360245	4135	4135	4135	4135	0
438	20241122	115700	13360245	4135	4135	4135	4135	45
439	20241122	115600	13174170	4155	4155	4155	4155	0
440	20241122	115500	13174170	4155	4155	4155	4155	0
441	20241122	115400	13174170	4155	4155	4155	4155	0
442	20241122	115300	13174170	4155	4155	4155	4155	0
443	20241122	115200	13174170	4155	4155	4155	4155	0
444	20241122	115100	13174170	4155	4155	4155	4155	0
445	20241122	115000	13174170	4155	4155	4155	4155	0
446	20241122	114900	13174170	4155	4155	4155	4155	0
447	20241122	114800	13174170	4155	4155	4155	4155	0
448	20241122	114700	13174170	4155	4155	4155	4155	0
449	20241122	114600	13174170	4155	4155	4155	4155	0
450	20241122	114500	13174170	4155	4155	4155	4155	2
451	20241122	114400	13165860	4155	4155	4155	4155	2
452	20241122	114300	13157550	4160	4160	4160	4160	0
453	20241122	114200	13157550	4160	4160	4160	4160	0
454	20241122	114100	13157550	4160	4160	4160	4160	0
455	20241122	114000	13157550	4160	4160	4160	4160	0
456	20241122	113900	13157550	4160	4160	4160	4160	0
457	20241122	113800	13157550	4160	4160	4160	4160	0
458	20241122	113700	13157550	4160	4160	4160	4160	0
459	20241122	113600	13157550	4160	4160	4160	4160	0
460	20241122	113500	13157550	4160	4160	4160	4160	0
461	20241122	113400	13157550	4160	4160	4160	4160	0
462	20241122	113300	13157550	4160	4160	4160	4160	0
463	20241122	113200	13157550	4160	4160	4160	4160	0
464	20241122	113100	13157550	4160	4160	4160	4160	0
465	20241122	113000	13157550	4160	4160	4160	4160	0
466	20241122	112900	13157550	4160	4160	4160	4160	0
467	20241122	112800	13157550	4160	4160	4160	4160	0
468	20241122	112700	13157550	4160	4160	4160	4160	0
469	20241122	112600	13157550	4160	4160	4160	4160	0
470	20241122	112500	13157550	4160	4160	4160	4160	0
471	20241122	112400	13157550	4160	4160	4160	4160	0
472	20241122	112300	13157550	4160	4160	4160	4160	100
473	20241122	112200	12741550	4160	4160	4160	4160	0
474	20241122	112100	12741550	4160	4160	4160	4160	0
475	20241122	112000	12741550	4160	4160	4160	4160	0
476	20241122	111900	12741550	4160	4160	4160	4160	0
477	20241122	111800	12741550	4160	4160	4160	4160	0
478	20241122	111700	12741550	4160	4160	4160	4160	0
479	20241122	111600	12741550	4160	4160	4160	4160	0
480	20241122	111500	12741550	4160	4160	4160	4160	0
481	20241122	111400	12741550	4160	4160	4160	4160	0
482	20241122	111300	12741550	4160	4160	4160	4160	0
483	20241122	111200	12741550	4160	4140	4160	4140	1200
484	20241122	111100	7750265	4140	4140	4140	4140	0
485	20241122	111000	7750265	4140	4140	4140	4140	0
486	20241122	110900	7750265	4140	4140	4140	4140	0
487	20241122	110800	7750265	4140	4140	4140	4140	0
488	20241122	110700	7750265	4140	4140	4140	4140	0
489	20241122	110600	7750265	4140	4140	4140	4140	0
490	20241122	110500	7750265	4140	4140	4140	4140	0
491	20241122	110400	7750265	4140	4140	4140	4140	0
492	20241122	110300	7750265	4140	4140	4140	4140	0
493	20241122	110200	7750265	4140	4140	4140	4140	0
494	20241122	110100	7750265	4140	4140	4140	4140	0
495	20241122	110000	7750265	4140	4140	4140	4140	0
496	20241122	105900	7750265	4140	4140	4140	4140	0
497	20241122	105800	7750265	4140	4140	4140	4140	0
498	20241122	105700	7750265	4140	4140	4140	4140	0
499	20241122	105600	7750265	4140	4140	4140	4140	1
500	20241122	105500	7746125	4135	4135	4135	4135	0
501	20241122	105400	7746125	4135	4135	4135	4135	0
502	20241122	105300	7746125	4135	4135	4135	4135	0
503	20241122	105200	7746125	4135	4135	4135	4135	0
504	20241122	105100	7746125	4135	4135	4135	4135	0
505	20241122	105000	7746125	4135	4135	4135	4135	0
506	20241122	104900	7746125	4135	4135	4135	4135	0
507	20241122	104800	7746125	4135	4135	4135	4135	0
508	20241122	104700	7746125	4135	4135	4135	4135	0
509	20241122	104600	7746125	4135	4135	4135	4135	1
510	20241122	104500	7741990	4140	4140	4140	4140	0
511	20241122	104400	7741990	4140	4140	4140	4140	0
512	20241122	104300	7741990	4140	4140	4140	4140	0
513	20241122	104200	7741990	4140	4140	4140	4140	0
514	20241122	104100	7741990	4140	4135	4140	4135	22
515	20241122	104000	7650920	4140	4140	4140	4140	0
516	20241122	103900	7650920	4140	4140	4140	4140	0
517	20241122	103800	7650920	4140	4140	4140	4135	303
518	20241122	103700	6396510	4135	4135	4135	4135	0
519	20241122	103600	6396510	4135	4135	4135	4135	0
520	20241122	103500	6396510	4135	4135	4135	4135	0
521	20241122	103400	6396510	4135	4135	4135	4135	0
522	20241122	103300	6396510	4135	4135	4135	4135	0
523	20241122	103200	6396510	4135	4135	4135	4135	0
524	20241122	103100	6396510	4135	4135	4135	4135	0
525	20241122	103000	6396510	4135	4135	4135	4135	0
526	20241122	102900	6396510	4135	4135	4135	4135	0
527	20241122	102800	6396510	4135	4135	4135	4135	1
528	20241122	102700	6392375	4110	4110	4110	4110	0
529	20241122	102600	6392375	4110	4110	4110	4110	0
530	20241122	102500	6392375	4110	4110	4110	4110	0
531	20241122	102400	6392375	4110	4110	4110	4110	0
532	20241122	102300	6392375	4110	4110	4110	4110	0
533	20241122	102200	6392375	4110	4110	4110	4110	0
534	20241122	102100	6392375	4110	4110	4110	4110	0
535	20241122	102000	6392375	4110	4110	4110	4110	0
536	20241122	101900	6392375	4110	4110	4110	4110	0
537	20241122	101800	6392375	4110	4110	4110	4110	0
538	20241122	101700	6392375	4110	4110	4110	4110	0
539	20241122	101600	6392375	4110	4125	4125	4110	122
540	20241122	101500	5889935	4130	4130	4130	4130	3
541	20241122	101400	5877545	4130	4130	4130	4130	24
542	20241122	101300	5778425	4125	4125	4125	4125	0
543	20241122	101200	5778425	4125	4125	4125	4125	0
544	20241122	101100	5778425	4125	4125	4125	4125	0
545	20241122	101000	5778425	4125	4125	4125	4125	17
546	20241122	100900	5708300	4155	4155	4155	4155	0
547	20241122	100800	5708300	4155	4140	4155	4095	185
548	20241122	100700	4947350	4140	4140	4140	4140	0
549	20241122	100600	4947350	4140	4145	4145	4140	5
550	20241122	100500	4926640	4160	4160	4160	4160	0
551	20241122	100400	4926640	4160	4160	4160	4160	0
552	20241122	100300	4926640	4160	4160	4160	4160	0
553	20241122	100200	4926640	4160	4160	4160	4160	0
554	20241122	100100	4926640	4160	4160	4160	4160	0
555	20241122	100000	4926640	4160	4145	4160	4145	274
556	20241122	095900	3788300	4145	4145	4145	4145	44
557	20241122	095800	3605920	4145	4145	4145	4145	9
558	20241122	095700	3568615	4140	4140	4140	4140	57
559	20241122	095600	3332635	4125	4125	4125	4125	0
560	20241122	095500	3332635	4125	4125	4125	4125	32
561	20241122	095400	3200635	4125	4125	4125	4125	0
562	20241122	095300	3200635	4125	4125	4125	4125	2
563	20241122	095200	3192385	4125	4125	4125	4125	0
564	20241122	095100	3192385	4125	4125	4125	4125	0
565	20241122	095000	3192385	4125	4125	4125	4125	0
566	20241122	094900	3192385	4125	4125	4125	4125	1
567	20241122	094800	3188260	4125	4125	4125	4125	0
568	20241122	094700	3188260	4125	4125	4125	4125	0
569	20241122	094600	3188260	4125	4125	4125	4125	0
570	20241122	094500	3188260	4125	4125	4125	4125	0
571	20241122	094400	3188260	4125	4125	4125	4125	3
572	20241122	094300	3175885	4125	4125	4125	4125	5
573	20241122	094200	3155260	4105	4105	4105	4105	0
574	20241122	094100	3155260	4105	4105	4105	4105	0
575	20241122	094000	3155260	4105	4105	4105	4105	0
576	20241122	093900	3155260	4105	4105	4105	4105	0
577	20241122	093800	3155260	4105	4105	4105	4105	0
578	20241122	093700	3155260	4105	4105	4105	4105	0
579	20241122	093600	3155260	4105	4105	4105	4105	0
580	20241122	093500	3155260	4105	4105	4105	4105	0
581	20241122	093400	3155260	4105	4105	4105	4105	0
582	20241122	093300	3155260	4105	4105	4105	4105	0
583	20241122	093200	3155260	4105	4105	4105	4105	0
584	20241122	093100	3155260	4105	4105	4105	4105	0
585	20241122	093000	3155260	4105	4105	4105	4105	0
586	20241122	092900	3155260	4105	4105	4105	4105	0
587	20241122	092800	3155260	4105	4105	4105	4105	23
588	20241122	092700	3060845	4100	4100	4100	4100	171
589	20241122	092600	2359745	4105	4105	4105	4105	24
590	20241122	092500	2261225	4105	4105	4105	4105	0
591	20241122	092400	2261225	4105	4105	4105	4105	0
592	20241122	092300	2261225	4105	4105	4105	4105	0
593	20241122	092200	2261225	4105	4105	4105	4105	0
594	20241122	092100	2261225	4105	4105	4105	4105	0
595	20241122	092000	2261225	4105	4105	4105	4105	0
596	20241122	091900	2261225	4105	4105	4105	4105	0
597	20241122	091800	2261225	4105	4105	4105	4105	0
598	20241122	091700	2261225	4105	4105	4105	4105	0
599	20241122	091600	2261225	4105	4105	4105	4105	0
600	20241122	091500	2261225	4105	4105	4105	4105	0
601	20241122	091400	2261225	4105	4105	4105	4105	0
602	20241122	091300	2261225	4105	4105	4105	4105	0
603	20241122	091200	2261225	4105	4105	4105	4105	0
604	20241122	091100	2261225	4105	4105	4105	4105	0
605	20241122	091000	2261225	4105	4105	4105	4105	28
606	20241122	090900	2146285	4100	4100	4100	4100	10
607	20241122	090800	2105285	4085	4085	4085	4085	0
608	20241122	090700	2105285	4085	4085	4085	4085	0
609	20241122	090600	2105285	4085	4085	4085	4085	0
610	20241122	090500	2105285	4085	4085	4085	4085	0
611	20241122	090400	2105285	4085	4085	4085	4085	0
612	20241122	090300	2105285	4085	4085	4085	4085	0
613	20241122	090200	2105285	4085	4085	4085	4085	0
614	20241122	090100	2105285	4085	4085	4085	4085	0
615	20241122	090000	2105285	4085	4080	4085	4080	16