KissMeData/066670/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194200	94108395	2995	2995	2995	2995	3667
3	20241122	194100	94108395	2995	2995	2995	2995	0
4	20241122	194000	94108395	2995	2995	2995	2995	0
5	20241122	193900	94108395	2995	2995	2995	2995	0
6	20241122	193800	94108395	2995	2995	2995	2995	0
7	20241122	193700	94108395	2995	2995	2995	2995	0
8	20241122	193600	94108395	2995	2995	2995	2995	0
9	20241122	193500	94108395	2995	2995	2995	2995	0
10	20241122	193400	94108395	2995	2995	2995	2995	0
11	20241122	193300	94108395	2995	2995	2995	2995	0
12	20241122	193200	94108395	2995	2995	2995	2995	0
13	20241122	193100	94108395	2995	2995	2995	2995	0
14	20241122	193000	94108395	2995	2995	2995	2995	0
15	20241122	192900	94108395	2995	2995	2995	2995	0
16	20241122	192800	94108395	2995	2995	2995	2995	0
17	20241122	192700	94108395	2995	2995	2995	2995	0
18	20241122	192600	94108395	2995	2995	2995	2995	0
19	20241122	192500	94108395	2995	2995	2995	2995	0
20	20241122	192400	94108395	2995	2995	2995	2995	0
21	20241122	192300	94108395	2995	2995	2995	2995	0
22	20241122	192200	94108395	2995	2995	2995	2995	0
23	20241122	192100	94108395	2995	2995	2995	2995	0
24	20241122	192000	94108395	2995	2995	2995	2995	0
25	20241122	191900	94108395	2995	2995	2995	2995	0
26	20241122	191800	94108395	2995	2995	2995	2995	0
27	20241122	191700	94108395	2995	2995	2995	2995	0
28	20241122	191600	94108395	2995	2995	2995	2995	0
29	20241122	191500	94108395	2995	2995	2995	2995	0
30	20241122	191400	94108395	2995	2995	2995	2995	0
31	20241122	191300	94108395	2995	2995	2995	2995	0
32	20241122	191200	94108395	2995	2995	2995	2995	3667
33	20241122	191100	94108395	2995	2995	2995	2995	0
34	20241122	191000	94108395	2995	2995	2995	2995	0
35	20241122	190900	94108395	2995	2995	2995	2995	0
36	20241122	190800	94108395	2995	2995	2995	2995	0
37	20241122	190700	94108395	2995	2995	2995	2995	0
38	20241122	190600	94108395	2995	2995	2995	2995	0
39	20241122	190500	94108395	2995	2995	2995	2995	0
40	20241122	190400	94108395	2995	2995	2995	2995	0
41	20241122	190300	94108395	2995	2995	2995	2995	0
42	20241122	190200	94108395	2995	2995	2995	2995	0
43	20241122	190100	94108395	2995	2995	2995	2995	0
44	20241122	190000	94108395	2995	2995	2995	2995	0
45	20241122	185900	94108395	2995	2995	2995	2995	0
46	20241122	185800	94108395	2995	2995	2995	2995	0
47	20241122	185700	94108395	2995	2995	2995	2995	0
48	20241122	185600	94108395	2995	2995	2995	2995	0
49	20241122	185500	94108395	2995	2995	2995	2995	0
50	20241122	185400	94108395	2995	2995	2995	2995	0
51	20241122	185300	94108395	2995	2995	2995	2995	0
52	20241122	185200	94108395	2995	2995	2995	2995	0
53	20241122	185100	94108395	2995	2995	2995	2995	0
54	20241122	185000	94108395	2995	2995	2995	2995	0
55	20241122	184900	94108395	2995	2995	2995	2995	0
56	20241122	184800	94108395	2995	2995	2995	2995	0
57	20241122	184700	94108395	2995	2995	2995	2995	0
58	20241122	184600	94108395	2995	2995	2995	2995	0
59	20241122	184500	94108395	2995	2995	2995	2995	0
60	20241122	184400	94108395	2995	2995	2995	2995	0
61	20241122	184300	94108395	2995	2995	2995	2995	0
62	20241122	184200	94108395	2995	2995	2995	2995	3667
63	20241122	184100	94108395	2995	2995	2995	2995	0
64	20241122	184000	94108395	2995	2995	2995	2995	0
65	20241122	183900	94108395	2995	2995	2995	2995	0
66	20241122	183800	94108395	2995	2995	2995	2995	0
67	20241122	183700	94108395	2995	2995	2995	2995	0
68	20241122	183600	94108395	2995	2995	2995	2995	0
69	20241122	183500	94108395	2995	2995	2995	2995	0
70	20241122	183400	94108395	2995	2995	2995	2995	0
71	20241122	183300	94108395	2995	2995	2995	2995	0
72	20241122	183200	94108395	2995	2995	2995	2995	0
73	20241122	183100	94108395	2995	2995	2995	2995	0
74	20241122	183000	94108395	2995	2995	2995	2995	0
75	20241122	182900	94108395	2995	2995	2995	2995	0
76	20241122	182800	94108395	2995	2995	2995	2995	0
77	20241122	182700	94108395	2995	2995	2995	2995	0
78	20241122	182600	94108395	2995	2995	2995	2995	0
79	20241122	182500	94108395	2995	2995	2995	2995	0
80	20241122	182400	94108395	2995	2995	2995	2995	0
81	20241122	182300	94108395	2995	2995	2995	2995	0
82	20241122	182200	94108395	2995	2995	2995	2995	0
83	20241122	182100	94108395	2995	2995	2995	2995	0
84	20241122	182000	94108395	2995	2995	2995	2995	0
85	20241122	181900	94108395	2995	2995	2995	2995	0
86	20241122	181800	94108395	2995	2995	2995	2995	0
87	20241122	181700	94108395	2995	2995	2995	2995	0
88	20241122	181600	94108395	2995	2995	2995	2995	0
89	20241122	181500	94108395	2995	2995	2995	2995	0
90	20241122	181400	94108395	2995	2995	2995	2995	0
91	20241122	181300	94108395	2995	2995	2995	2995	0
92	20241122	181200	94108395	2995	2995	2995	2995	3667
93	20241122	181100	94108395	2995	2995	2995	2995	0
94	20241122	181000	94108395	2995	2995	2995	2995	0
95	20241122	180900	94108395	2995	2995	2995	2995	0
96	20241122	180800	94108395	2995	2995	2995	2995	0
97	20241122	180700	94108395	2995	2995	2995	2995	0
98	20241122	180600	94108395	2995	2995	2995	2995	0
99	20241122	180500	94108395	2995	2995	2995	2995	0
100	20241122	180400	94108395	2995	2995	2995	2995	0
101	20241122	180300	94108395	2995	2995	2995	2995	0
102	20241122	180200	94108395	2995	2995	2995	2995	0
103	20241122	180100	94108395	2995	2995	2995	2995	0
104	20241122	180000	94108395	2995	2995	2995	2995	0
105	20241122	175900	94108395	2995	2995	2995	2995	0
106	20241122	175800	94108395	2995	2995	2995	2995	0
107	20241122	175700	94108395	2995	2995	2995	2995	0
108	20241122	175600	94108395	2995	2995	2995	2995	0
109	20241122	175500	94108395	2995	2995	2995	2995	0
110	20241122	175400	94108395	2995	2995	2995	2995	0
111	20241122	175300	94108395	2995	2995	2995	2995	0
112	20241122	175200	94108395	2995	2995	2995	2995	0
113	20241122	175100	94108395	2995	2995	2995	2995	0
114	20241122	175000	94108395	2995	2995	2995	2995	0
115	20241122	174900	94108395	2995	2995	2995	2995	0
116	20241122	174800	94108395	2995	2995	2995	2995	0
117	20241122	174700	94108395	2995	2995	2995	2995	0
118	20241122	174600	94108395	2995	2995	2995	2995	0
119	20241122	174500	94108395	2995	2995	2995	2995	0
120	20241122	174400	94108395	2995	2995	2995	2995	0
121	20241122	174300	94108395	2995	2995	2995	2995	0
122	20241122	174200	94108395	2995	2995	2995	2995	3667
123	20241122	174100	94108395	2995	2995	2995	2995	0
124	20241122	174000	94108395	2995	2995	2995	2995	0
125	20241122	173900	94108395	2995	2995	2995	2995	0
126	20241122	173800	94108395	2995	2995	2995	2995	0
127	20241122	173700	94108395	2995	2995	2995	2995	0
128	20241122	173600	94108395	2995	2995	2995	2995	0
129	20241122	173500	94108395	2995	2995	2995	2995	0
130	20241122	173400	94108395	2995	2995	2995	2995	0
131	20241122	173300	94108395	2995	2995	2995	2995	0
132	20241122	173200	94108395	2995	2995	2995	2995	0
133	20241122	173100	94108395	2995	2995	2995	2995	0
134	20241122	173000	94108395	2995	2995	2995	2995	0
135	20241122	172900	94108395	2995	2995	2995	2995	0
136	20241122	172800	94108395	2995	2995	2995	2995	0
137	20241122	172700	94108395	2995	2995	2995	2995	0
138	20241122	172600	94108395	2995	2995	2995	2995	0
139	20241122	172500	94108395	2995	2995	2995	2995	0
140	20241122	172400	94108395	2995	2995	2995	2995	0
141	20241122	172300	94108395	2995	2995	2995	2995	0
142	20241122	172200	94108395	2995	2995	2995	2995	0
143	20241122	172100	94108395	2995	2995	2995	2995	0
144	20241122	172000	94108395	2995	2995	2995	2995	0
145	20241122	171900	94108395	2995	2995	2995	2995	0
146	20241122	171800	94108395	2995	2995	2995	2995	0
147	20241122	171700	94108395	2995	2995	2995	2995	0
148	20241122	171600	94108395	2995	2995	2995	2995	0
149	20241122	171500	94108395	2995	2995	2995	2995	0
150	20241122	171400	94108395	2995	2995	2995	2995	0
151	20241122	171300	94108395	2995	2995	2995	2995	0
152	20241122	171200	94108395	2995	2995	2995	2995	3667
153	20241122	171100	94108395	2995	2995	2995	2995	0
154	20241122	171000	94108395	2995	2995	2995	2995	0
155	20241122	170900	94108395	2995	2995	2995	2995	0
156	20241122	170800	94108395	2995	2995	2995	2995	0
157	20241122	170700	94108395	2995	2995	2995	2995	0
158	20241122	170600	94108395	2995	2995	2995	2995	0
159	20241122	170500	94108395	2995	2995	2995	2995	0
160	20241122	170400	94108395	2995	2995	2995	2995	0
161	20241122	170300	94108395	2995	2995	2995	2995	0
162	20241122	170200	94108395	2995	2995	2995	2995	0
163	20241122	170100	94108395	2995	2995	2995	2995	0
164	20241122	170000	94108395	2995	2995	2995	2995	0
165	20241122	165900	94108395	2995	2995	2995	2995	0
166	20241122	165800	94108395	2995	2995	2995	2995	0
167	20241122	165700	94108395	2995	2995	2995	2995	0
168	20241122	165600	94108395	2995	2995	2995	2995	0
169	20241122	165500	94108395	2995	2995	2995	2995	0
170	20241122	165400	94108395	2995	2995	2995	2995	0
171	20241122	165300	94108395	2995	2995	2995	2995	0
172	20241122	165200	94108395	2995	2995	2995	2995	0
173	20241122	165100	94108395	2995	2995	2995	2995	0
174	20241122	165000	94108395	2995	2995	2995	2995	0
175	20241122	164900	94108395	2995	2995	2995	2995	0
176	20241122	164800	94108395	2995	2995	2995	2995	0
177	20241122	164700	94108395	2995	2995	2995	2995	0
178	20241122	164600	94108395	2995	2995	2995	2995	0
179	20241122	164500	94108395	2995	2995	2995	2995	0
180	20241122	164400	94108395	2995	2995	2995	2995	0
181	20241122	164300	94108395	2995	2995	2995	2995	0
182	20241122	164200	94108395	2995	2995	2995	2995	3667
183	20241122	164100	94108395	2995	2995	2995	2995	0
184	20241122	164000	94108395	2995	2995	2995	2995	0
185	20241122	163900	94108395	2995	2995	2995	2995	0
186	20241122	163800	94108395	2995	2995	2995	2995	0
187	20241122	163700	94108395	2995	2995	2995	2995	0
188	20241122	163600	94108395	2995	2995	2995	2995	0
189	20241122	163500	94108395	2995	2995	2995	2995	0
190	20241122	163400	94108395	2995	2995	2995	2995	0
191	20241122	163300	94108395	2995	2995	2995	2995	0
192	20241122	163200	94108395	2995	2995	2995	2995	0
193	20241122	163100	94108395	2995	2995	2995	2995	0
194	20241122	163000	94108395	2995	2995	2995	2995	0
195	20241122	162900	94108395	2995	2995	2995	2995	0
196	20241122	162800	94108395	2995	2995	2995	2995	0
197	20241122	162700	94108395	2995	2995	2995	2995	0
198	20241122	162600	94108395	2995	2995	2995	2995	0
199	20241122	162500	94108395	2995	2995	2995	2995	0
200	20241122	162400	94108395	2995	2995	2995	2995	0
201	20241122	162300	94108395	2995	2995	2995	2995	0
202	20241122	162200	94108395	2995	2995	2995	2995	0
203	20241122	162100	94108395	2995	2995	2995	2995	0
204	20241122	162000	94108395	2995	2995	2995	2995	0
205	20241122	161900	94108395	2995	2995	2995	2995	0
206	20241122	161800	94108395	2995	2995	2995	2995	0
207	20241122	161700	94108395	2995	2995	2995	2995	0
208	20241122	161600	94108395	2995	2995	2995	2995	0
209	20241122	161500	94108395	2995	2995	2995	2995	0
210	20241122	161400	94108395	2995	2995	2995	2995	0
211	20241122	161300	94108395	2995	2995	2995	2995	0
212	20241122	161200	94108395	2995	2995	2995	2995	3667
213	20241122	161100	94108395	2995	2995	2995	2995	0
214	20241122	161000	94108395	2995	2995	2995	2995	0
215	20241122	160900	94108395	2995	2995	2995	2995	0
216	20241122	160800	94108395	2995	2995	2995	2995	0
217	20241122	160700	94108395	2995	2995	2995	2995	0
218	20241122	160600	94108395	2995	2995	2995	2995	0
219	20241122	160500	94108395	2995	2995	2995	2995	0
220	20241122	160400	94108395	2995	2995	2995	2995	0
221	20241122	160300	94108395	2995	2995	2995	2995	0
222	20241122	160200	94108395	2995	2995	2995	2995	0
223	20241122	160100	94108395	2995	2995	2995	2995	0
224	20241122	160000	94108395	2995	2995	2995	2995	0
225	20241122	155900	94108395	2995	2995	2995	2995	0
226	20241122	155800	94108395	2995	2995	2995	2995	0
227	20241122	155700	94108395	2995	2995	2995	2995	0
228	20241122	155600	94108395	2995	2995	2995	2995	0
229	20241122	155500	94108395	2995	2995	2995	2995	0
230	20241122	155400	94108395	2995	2995	2995	2995	0
231	20241122	155300	94108395	2995	2995	2995	2995	0
232	20241122	155200	94108395	2995	2995	2995	2995	0
233	20241122	155100	94108395	2995	2995	2995	2995	0
234	20241122	155000	94108395	2995	2995	2995	2995	0
235	20241122	154900	94108395	2995	2995	2995	2995	0
236	20241122	154800	94108395	2995	2995	2995	2995	0
237	20241122	154700	94108395	2995	2995	2995	2995	0
238	20241122	154600	94108395	2995	2995	2995	2995	0
239	20241122	154500	94108395	2995	2995	2995	2995	0
240	20241122	154400	94108395	2995	2995	2995	2995	0
241	20241122	154300	94108395	2995	2995	2995	2995	0
242	20241122	154200	94108395	2995	2995	2995	2995	3667
243	20241122	154100	94108395	2995	2995	2995	2995	0
244	20241122	154000	94108395	2995	2995	2995	2995	0
245	20241122	153900	94108395	2995	2995	2995	2995	0
246	20241122	153800	94108395	2995	2995	2995	2995	0
247	20241122	153700	94108395	2995	2995	2995	2995	0
248	20241122	153600	94108395	2995	2995	2995	2995	0
249	20241122	153500	94108395	2995	2995	2995	2995	0
250	20241122	153400	94108395	2995	2995	2995	2995	0
251	20241122	153300	94108395	2995	2995	2995	2995	0
252	20241122	153200	94108395	2995	2995	2995	2995	0
253	20241122	153100	94108395	2995	2995	2995	2995	0
254	20241122	153000	94108395	2995	2995	2995	2995	3667
255	20241122	152900	83125730	3005	3005	3005	3005	0
256	20241122	152800	83125730	3005	3005	3005	3005	0
257	20241122	152700	83125730	3005	3005	3005	3005	0
258	20241122	152600	83125730	3005	3005	3005	3005	0
259	20241122	152500	83125730	3005	3005	3005	3005	0
260	20241122	152400	83125730	3005	3005	3005	3005	0
261	20241122	152300	83125730	3005	3005	3005	3005	0
262	20241122	152200	83125730	3005	3005	3005	3005	0
263	20241122	152100	83125730	3005	3005	3005	3005	0
264	20241122	152000	83125730	3005	3005	3005	3005	0
265	20241122	151900	83125730	3005	3000	3005	3000	220
266	20241122	151800	82465630	3005	2985	3005	2985	2000
267	20241122	151700	76476885	2980	2980	2980	2980	0
268	20241122	151600	76476885	2980	2980	2980	2980	0
269	20241122	151500	76476885	2980	2980	2980	2980	16
270	20241122	151400	76429205	2980	2980	2980	2980	28
271	20241122	151300	76345765	2985	2985	2985	2985	0
272	20241122	151200	76345765	2985	2985	2985	2985	2
273	20241122	151100	76339795	2980	2975	2980	2975	220
274	20241122	151000	75684295	2975	2975	2975	2975	16
275	20241122	150900	75636695	2990	2990	2990	2990	0
276	20241122	150800	75636695	2990	2990	2990	2980	208
277	20241122	150700	75016775	2990	2990	2990	2990	1
278	20241122	150600	75013785	2980	2980	2980	2980	50
279	20241122	150500	74864785	2985	2985	2985	2985	50
280	20241122	150400	74715535	2990	2990	2990	2980	11
281	20241122	150300	74682715	2975	2975	2975	2975	0
282	20241122	150200	74682715	2975	2980	2980	2975	80
283	20241122	150100	74444330	2975	2975	2975	2975	0
284	20241122	150000	74444330	2975	2975	2975	2975	0
285	20241122	145900	74444330	2975	2975	2975	2975	0
286	20241122	145800	74444330	2975	2975	2975	2975	0
287	20241122	145700	74444330	2975	2975	2975	2975	0
288	20241122	145600	74444330	2975	2975	2975	2975	0
289	20241122	145500	74444330	2975	2975	2975	2975	0
290	20241122	145400	74444330	2975	2975	2975	2975	5
291	20241122	145300	74429455	2975	2975	2975	2975	0
292	20241122	145200	74429455	2975	2975	2975	2975	20
293	20241122	145100	74369955	2975	2975	2975	2975	50
294	20241122	145000	74221205	2975	2975	2975	2975	0
295	20241122	144900	74221205	2975	2975	2975	2975	3
296	20241122	144800	74212280	2975	2975	2975	2975	50
297	20241122	144700	74063530	2975	2975	2975	2975	100
298	20241122	144600	73766030	2975	2975	2975	2975	20
299	20241122	144500	73706530	2990	2990	2990	2990	0
300	20241122	144400	73706530	2990	2990	2990	2990	0
301	20241122	144300	73706530	2990	2990	2990	2990	0
302	20241122	144200	73706530	2990	2990	2990	2990	0
303	20241122	144100	73706530	2990	2990	2990	2990	2
304	20241122	144000	73700550	2975	2975	2975	2975	0
305	20241122	143900	73700550	2975	2975	2975	2975	100
306	20241122	143800	73403050	2975	2975	2975	2975	0
307	20241122	143700	73403050	2975	2975	2975	2975	95
308	20241122	143600	73120425	2980	2980	2980	2980	156
309	20241122	143500	72655545	2980	2980	2980	2980	879
310	20241122	143400	70036125	2980	2980	2980	2980	0
311	20241122	143300	70036125	2980	2985	2985	2980	10
312	20241122	143200	70006300	2990	2990	2990	2990	0
313	20241122	143100	70006300	2990	2990	2990	2990	0
314	20241122	143000	70006300	2990	2990	2990	2990	0
315	20241122	142900	70006300	2990	2990	2990	2990	0
316	20241122	142800	70006300	2990	2990	2990	2990	0
317	20241122	142700	70006300	2990	2990	2990	2990	0
318	20241122	142600	70006300	2990	2990	2990	2990	0
319	20241122	142500	70006300	2990	2990	2990	2990	0
320	20241122	142400	70006300	2990	2990	2990	2990	0
321	20241122	142300	70006300	2990	2990	2990	2990	0
322	20241122	142200	70006300	2990	2990	2990	2990	5
323	20241122	142100	69991350	2990	2990	2990	2990	0
324	20241122	142000	69991350	2990	2990	2990	2990	0
325	20241122	141900	69991350	2990	2990	2990	2990	0
326	20241122	141800	69991350	2990	2990	2990	2990	0
327	20241122	141700	69991350	2990	2990	2990	2990	0
328	20241122	141600	69991350	2990	2990	2990	2990	0
329	20241122	141500	69991350	2990	2990	2990	2990	0
330	20241122	141400	69991350	2990	2990	2990	2990	0
331	20241122	141300	69991350	2990	2990	2990	2990	0
332	20241122	141200	69991350	2990	2990	2990	2990	0
333	20241122	141100	69991350	2990	2990	2990	2990	0
334	20241122	141000	69991350	2990	2990	2990	2990	0
335	20241122	140900	69991350	2990	2990	2990	2990	0
336	20241122	140800	69991350	2990	2990	2990	2990	0
337	20241122	140700	69991350	2990	2990	2990	2990	0
338	20241122	140600	69991350	2990	2990	2990	2990	0
339	20241122	140500	69991350	2990	2990	2990	2990	0
340	20241122	140400	69991350	2990	2990	2990	2990	0
341	20241122	140300	69991350	2990	2990	2990	2990	3
342	20241122	140200	69982380	2980	2980	2980	2980	0
343	20241122	140100	69982380	2980	2980	2980	2980	0
344	20241122	140000	69982380	2980	2980	2980	2980	0
345	20241122	135900	69982380	2980	2980	2980	2980	0
346	20241122	135800	69982380	2980	2980	2980	2980	7
347	20241122	135700	69961520	2980	2980	2980	2980	0
348	20241122	135600	69961520	2980	2980	2980	2980	42
349	20241122	135500	69836360	2990	2990	2990	2990	0
350	20241122	135400	69836360	2990	2990	2990	2990	0
351	20241122	135300	69836360	2990	2990	2990	2990	0
352	20241122	135200	69836360	2990	2990	2990	2990	0
353	20241122	135100	69836360	2990	2990	2990	2990	0
354	20241122	135000	69836360	2990	2990	2990	2990	0
355	20241122	134900	69836360	2990	2990	2990	2990	0
356	20241122	134800	69836360	2990	2990	2990	2990	0
357	20241122	134700	69836360	2990	2990	2990	2990	0
358	20241122	134600	69836360	2990	2990	2990	2990	0
359	20241122	134500	69836360	2990	2990	2990	2990	0
360	20241122	134400	69836360	2990	2990	2990	2990	0
361	20241122	134300	69836360	2990	2990	2990	2990	0
362	20241122	134200	69836360	2990	2990	2990	2990	0
363	20241122	134100	69836360	2990	2990	2990	2990	0
364	20241122	134000	69836360	2990	2990	2990	2990	0
365	20241122	133900	69836360	2990	2990	2990	2990	0
366	20241122	133800	69836360	2990	2990	2990	2990	0
367	20241122	133700	69836360	2990	2990	2990	2990	0
368	20241122	133600	69836360	2990	2990	2990	2990	0
369	20241122	133500	69836360	2990	2990	2990	2990	0
370	20241122	133400	69836360	2990	2990	2990	2990	0
371	20241122	133300	69836360	2990	2990	2990	2990	0
372	20241122	133200	69836360	2990	2990	2990	2990	0
373	20241122	133100	69836360	2990	2980	2990	2975	2000
374	20241122	133000	63871080	2980	2980	2980	2980	0
375	20241122	132900	63871080	2980	2980	2980	2980	0
376	20241122	132800	63871080	2980	2980	2980	2980	0
377	20241122	132700	63871080	2980	2980	2980	2980	0
378	20241122	132600	63871080	2980	2980	2980	2980	0
379	20241122	132500	63871080	2980	2980	2980	2980	0
380	20241122	132400	63871080	2980	2980	2980	2980	0
381	20241122	132300	63871080	2980	2980	2980	2980	0
382	20241122	132200	63871080	2980	2980	2980	2980	0
383	20241122	132100	63871080	2980	2980	2980	2980	0
384	20241122	132000	63871080	2980	2980	2980	2980	0
385	20241122	131900	63871080	2980	2980	2980	2980	0
386	20241122	131800	63871080	2980	2980	2980	2980	0
387	20241122	131700	63871080	2980	2980	2980	2980	4
388	20241122	131600	63859160	2985	2985	2985	2985	0
389	20241122	131500	63859160	2985	2985	2985	2985	0
390	20241122	131400	63859160	2985	2985	2985	2985	10
391	20241122	131300	63829310	2985	2985	2985	2985	1
392	20241122	131200	63826325	2985	2985	2985	2985	33
393	20241122	131100	63727820	2985	2985	2985	2985	0
394	20241122	131000	63727820	2985	2985	2985	2985	0
395	20241122	130900	63727820	2985	2985	2985	2985	0
396	20241122	130800	63727820	2985	2985	2985	2985	0
397	20241122	130700	63727820	2985	2985	2985	2985	0
398	20241122	130600	63727820	2985	2985	2985	2985	0
399	20241122	130500	63727820	2985	2985	2985	2985	1
400	20241122	130400	63724835	2985	2985	2985	2985	16
401	20241122	130300	63677075	2990	2990	2990	2990	0
402	20241122	130200	63677075	2990	2990	2990	2990	0
403	20241122	130100	63677075	2990	2990	2990	2990	0
404	20241122	130000	63677075	2990	2990	2990	2990	0
405	20241122	125900	63677075	2990	2990	2990	2990	0
406	20241122	125800	63677075	2990	2990	2990	2990	0
407	20241122	125700	63677075	2990	2990	2990	2990	0
408	20241122	125600	63677075	2990	2990	2990	2990	8
409	20241122	125500	63653155	2990	2990	2990	2990	0
410	20241122	125400	63653155	2990	2990	2990	2990	0
411	20241122	125300	63653155	2990	2990	2990	2990	0
412	20241122	125200	63653155	2990	2990	2990	2990	0
413	20241122	125100	63653155	2990	2990	2990	2990	0
414	20241122	125000	63653155	2990	2990	2990	2990	0
415	20241122	124900	63653155	2990	2990	2990	2990	0
416	20241122	124800	63653155	2990	2990	2990	2990	0
417	20241122	124700	63653155	2990	2990	2990	2990	0
418	20241122	124600	63653155	2990	2990	2990	2990	0
419	20241122	124500	63653155	2990	2990	2990	2990	0
420	20241122	124400	63653155	2990	2990	2990	2990	0
421	20241122	124300	63653155	2990	2990	2990	2990	0
422	20241122	124200	63653155	2990	2990	2990	2990	0
423	20241122	124100	63653155	2990	2990	2990	2990	0
424	20241122	124000	63653155	2990	2990	2990	2990	0
425	20241122	123900	63653155	2990	2990	2990	2990	0
426	20241122	123800	63653155	2990	2990	2990	2990	0
427	20241122	123700	63653155	2990	2990	2990	2990	0
428	20241122	123600	63653155	2990	2990	2990	2990	0
429	20241122	123500	63653155	2990	2990	2990	2990	0
430	20241122	123400	63653155	2990	2990	2990	2990	0
431	20241122	123300	63653155	2990	2990	2990	2990	0
432	20241122	123200	63653155	2990	2990	2990	2990	0
433	20241122	123100	63653155	2990	2990	2990	2990	4
434	20241122	123000	63641195	2975	2975	2975	2975	0
435	20241122	122900	63641195	2975	2975	2975	2975	0
436	20241122	122800	63641195	2975	2975	2975	2975	0
437	20241122	122700	63641195	2975	2975	2975	2975	0
438	20241122	122600	63641195	2975	2975	2975	2975	0
439	20241122	122500	63641195	2975	2975	2975	2975	0
440	20241122	122400	63641195	2975	2975	2975	2975	0
441	20241122	122300	63641195	2975	2975	2975	2975	0
442	20241122	122200	63641195	2975	2975	2975	2975	0
443	20241122	122100	63641195	2975	2975	2975	2975	0
444	20241122	122000	63641195	2975	2975	2975	2975	0
445	20241122	121900	63641195	2975	2975	2975	2975	0
446	20241122	121800	63641195	2975	2975	2975	2975	0
447	20241122	121700	63641195	2975	2975	2975	2975	0
448	20241122	121600	63641195	2975	2975	2975	2975	0
449	20241122	121500	63641195	2975	2975	2975	2975	0
450	20241122	121400	63641195	2975	2975	2975	2975	0
451	20241122	121300	63641195	2975	2975	2975	2975	0
452	20241122	121200	63641195	2975	2995	2995	2975	617
453	20241122	121100	61799430	2985	2985	2985	2985	0
454	20241122	121000	61799430	2985	2985	2985	2985	0
455	20241122	120900	61799430	2985	2985	2985	2985	0
456	20241122	120800	61799430	2985	2985	2985	2985	0
457	20241122	120700	61799430	2985	2985	2985	2985	0
458	20241122	120600	61799430	2985	2985	2985	2985	0
459	20241122	120500	61799430	2985	2985	2985	2985	0
460	20241122	120400	61799430	2985	2985	2985	2985	0
461	20241122	120300	61799430	2985	2985	2985	2985	0
462	20241122	120200	61799430	2985	2985	2985	2985	0
463	20241122	120100	61799430	2985	2985	2985	2985	0
464	20241122	120000	61799430	2985	2985	2985	2985	0
465	20241122	115900	61799430	2985	2985	2985	2985	0
466	20241122	115800	61799430	2985	2985	2985	2985	0
467	20241122	115700	61799430	2985	2985	2985	2985	0
468	20241122	115600	61799430	2985	2985	2985	2985	0
469	20241122	115500	61799430	2985	2985	2985	2985	1
470	20241122	115400	61796445	3005	3005	3005	3005	0
471	20241122	115300	61796445	3005	3005	3005	3005	0
472	20241122	115200	61796445	3005	3005	3005	3005	0
473	20241122	115100	61796445	3005	3005	3005	3005	0
474	20241122	115000	61796445	3005	3005	3005	3005	0
475	20241122	114900	61796445	3005	3005	3005	3005	0
476	20241122	114800	61796445	3005	3005	3005	3005	0
477	20241122	114700	61796445	3005	3005	3005	3005	0
478	20241122	114600	61796445	3005	3005	3005	3005	0
479	20241122	114500	61796445	3005	3005	3005	3005	0
480	20241122	114400	61796445	3005	3005	3005	3005	0
481	20241122	114300	61796445	3005	2995	3005	2990	33
482	20241122	114200	61697555	3005	2975	3005	2975	5000
483	20241122	114100	46685725	2970	2970	2970	2970	0
484	20241122	114000	46685725	2970	2970	2970	2970	0
485	20241122	113900	46685725	2970	2970	2970	2970	0
486	20241122	113800	46685725	2970	2970	2970	2970	194
487	20241122	113700	46109545	2970	2970	2970	2970	0
488	20241122	113600	46109545	2970	2970	2970	2970	0
489	20241122	113500	46109545	2970	2970	2970	2970	0
490	20241122	113400	46109545	2970	2970	2970	2970	0
491	20241122	113300	46109545	2970	2975	2975	2970	12
492	20241122	113200	46073870	2980	2980	2980	2980	0
493	20241122	113100	46073870	2980	2980	2980	2980	0
494	20241122	113000	46073870	2980	2980	2980	2980	0
495	20241122	112900	46073870	2980	2980	2980	2980	0
496	20241122	112800	46073870	2980	2980	2980	2980	0
497	20241122	112700	46073870	2980	2980	2980	2980	0
498	20241122	112600	46073870	2980	2980	2980	2980	0
499	20241122	112500	46073870	2980	2980	2980	2980	0
500	20241122	112400	46073870	2980	2980	2980	2980	0
501	20241122	112300	46073870	2980	2980	2980	2980	0
502	20241122	112200	46073870	2980	2980	2980	2980	0
503	20241122	112100	46073870	2980	2980	2980	2980	0
504	20241122	112000	46073870	2980	2980	2980	2980	0
505	20241122	111900	46073870	2980	2980	2980	2980	0
506	20241122	111800	46073870	2980	2980	2980	2980	0
507	20241122	111700	46073870	2980	2980	2980	2980	0
508	20241122	111600	46073870	2980	2980	2980	2980	1
509	20241122	111500	46070890	2975	2975	2975	2975	0
510	20241122	111400	46070890	2975	2975	2975	2975	0
511	20241122	111300	46070890	2975	2975	2975	2975	0
512	20241122	111200	46070890	2975	2975	2975	2975	50
513	20241122	111100	45922140	2975	2975	2975	2975	0
514	20241122	111000	45922140	2975	2975	2975	2975	0
515	20241122	110900	45922140	2975	2975	2975	2975	4
516	20241122	110800	45910240	2960	2960	2960	2960	0
517	20241122	110700	45910240	2960	2960	2960	2960	0
518	20241122	110600	45910240	2960	2990	2990	2960	3989
519	20241122	110500	34049310	2985	2985	2985	2985	0
520	20241122	110400	34049310	2985	2985	2985	2985	0
521	20241122	110300	34049310	2985	2985	2985	2985	0
522	20241122	110200	34049310	2985	2985	2985	2985	0
523	20241122	110100	34049310	2985	2985	2985	2985	0
524	20241122	110000	34049310	2985	2985	2985	2985	0
525	20241122	105900	34049310	2985	2985	2985	2985	0
526	20241122	105800	34049310	2985	2985	2985	2985	0
527	20241122	105700	34049310	2985	2985	2985	2985	0
528	20241122	105600	34049310	2985	2985	2985	2985	0
529	20241122	105500	34049310	2985	2985	2985	2985	0
530	20241122	105400	34049310	2985	2985	2985	2985	0
531	20241122	105300	34049310	2985	2990	2990	2985	467
532	20241122	105200	32655225	2985	2985	2985	2985	0
533	20241122	105100	32655225	2985	2985	2985	2985	0
534	20241122	105000	32655225	2985	2985	2985	2985	0
535	20241122	104900	32655225	2985	2985	2985	2985	0
536	20241122	104800	32655225	2985	2985	2985	2985	0
537	20241122	104700	32655225	2985	2985	2985	2985	0
538	20241122	104600	32655225	2985	2990	2990	2985	20
539	20241122	104500	32595520	2980	2980	2980	2980	0
540	20241122	104400	32595520	2980	2995	2995	2980	8700
541	20241122	104300	6595645	2995	2995	2995	2995	0
542	20241122	104200	6595645	2995	2995	2995	2995	0
543	20241122	104100	6595645	2995	2995	2995	2995	0
544	20241122	104000	6595645	2995	2995	2995	2995	0
545	20241122	103900	6595645	2995	2995	2995	2995	577
546	20241122	103800	4867530	2995	2995	2995	2995	0
547	20241122	103700	4867530	2995	2995	2995	2995	0
548	20241122	103600	4867530	2995	2995	2995	2995	0
549	20241122	103500	4867530	2995	2995	2995	2995	0
550	20241122	103400	4867530	2995	2995	2995	2995	0
551	20241122	103300	4867530	2995	2995	2995	2995	0
552	20241122	103200	4867530	2995	2995	2995	2995	0
553	20241122	103100	4867530	2995	2995	2995	2995	0
554	20241122	103000	4867530	2995	2995	2995	2995	0
555	20241122	102900	4867530	2995	2995	2995	2995	0
556	20241122	102800	4867530	2995	2995	2995	2995	0
557	20241122	102700	4867530	2995	2995	2995	2995	1
558	20241122	102600	4864535	2995	2995	2995	2995	0
559	20241122	102500	4864535	2995	2995	2995	2995	0
560	20241122	102400	4864535	2995	2995	2995	2995	0
561	20241122	102300	4864535	2995	2995	2995	2995	0
562	20241122	102200	4864535	2995	2995	2995	2995	0
563	20241122	102100	4864535	2995	2995	2995	2995	0
564	20241122	102000	4864535	2995	2995	2995	2995	0
565	20241122	101900	4864535	2995	2995	2995	2995	314
566	20241122	101800	3924105	2995	2995	2995	2995	1
567	20241122	101700	3921110	3000	3000	3000	3000	186
568	20241122	101600	3363110	3000	3000	3000	3000	20
569	20241122	101500	3303110	3005	3005	3005	3005	0
570	20241122	101400	3303110	3005	3005	3005	3005	0
571	20241122	101300	3303110	3005	3005	3005	3005	0
572	20241122	101200	3303110	3005	3005	3005	3005	117
573	20241122	101100	2951525	3010	3010	3010	3010	0
574	20241122	101000	2951525	3010	3010	3010	3010	0
575	20241122	100900	2951525	3010	3010	3010	3010	0
576	20241122	100800	2951525	3010	3010	3010	3010	0
577	20241122	100700	2951525	3010	3010	3010	3010	0
578	20241122	100600	2951525	3010	3010	3010	3010	0
579	20241122	100500	2951525	3010	3010	3010	3010	0
580	20241122	100400	2951525	3010	3010	3010	3005	19
581	20241122	100300	2894355	3010	3010	3010	3010	0
582	20241122	100200	2894355	3010	3010	3010	3010	5
583	20241122	100100	2879305	3010	3015	3015	3010	3
584	20241122	100000	2870265	3020	3020	3020	3020	0
585	20241122	095900	2870265	3020	3020	3020	3020	0
586	20241122	095800	2870265	3020	3020	3020	3020	0
587	20241122	095700	2870265	3020	3020	3020	3020	0
588	20241122	095600	2870265	3020	3020	3020	3020	0
589	20241122	095500	2870265	3020	3020	3020	3020	0
590	20241122	095400	2870265	3020	3020	3020	3020	0
591	20241122	095300	2870265	3020	3020	3020	3020	0
592	20241122	095200	2870265	3020	3020	3020	3020	0
593	20241122	095100	2870265	3020	3020	3020	3020	0
594	20241122	095000	2870265	3020	3020	3020	3020	0
595	20241122	094900	2870265	3020	3020	3020	3020	0
596	20241122	094800	2870265	3020	3020	3020	3020	0
597	20241122	094700	2870265	3020	3020	3020	3020	200
598	20241122	094600	2266265	3020	3030	3030	3020	131
599	20241122	094500	1870545	3020	3020	3020	3020	0
600	20241122	094400	1870545	3020	3020	3020	3020	0
601	20241122	094300	1870545	3020	3020	3020	3020	0
602	20241122	094200	1870545	3020	3020	3020	3020	0
603	20241122	094100	1870545	3020	3020	3020	3020	8
604	20241122	094000	1846385	3030	3030	3030	3030	0
605	20241122	093900	1846385	3030	3030	3030	3030	0
606	20241122	093800	1846385	3030	3030	3030	3030	1
607	20241122	093700	1843355	3030	3030	3030	3030	0
608	20241122	093600	1843355	3030	3030	3030	3030	0
609	20241122	093500	1843355	3030	3030	3030	3030	0
610	20241122	093400	1843355	3030	3030	3030	3030	0
611	20241122	093300	1843355	3030	3030	3030	3030	0
612	20241122	093200	1843355	3030	3030	3030	3030	0
613	20241122	093100	1843355	3030	3030	3030	3030	0
614	20241122	093000	1843355	3030	3030	3030	3030	0
615	20241122	092900	1843355	3030	3030	3030	3030	0
616	20241122	092800	1843355	3030	3030	3030	3030	0
617	20241122	092700	1843355	3030	3030	3030	3030	33
618	20241122	092600	1743365	3025	3025	3025	3025	0
619	20241122	092500	1743365	3025	3025	3025	3025	0
620	20241122	092400	1743365	3025	3025	3025	3025	0
621	20241122	092300	1743365	3025	3025	3025	3025	0
622	20241122	092200	1743365	3025	3025	3025	3025	0
623	20241122	092100	1743365	3025	3025	3025	3025	5
624	20241122	092000	1728240	3025	3025	3025	3025	0
625	20241122	091900	1728240	3025	3025	3025	3025	0
626	20241122	091800	1728240	3025	3030	3030	3025	8
627	20241122	091700	1704005	3030	3030	3030	3030	0
628	20241122	091600	1704005	3030	3030	3030	3030	0
629	20241122	091500	1704005	3030	3030	3030	3030	0
630	20241122	091400	1704005	3030	3030	3030	3030	0
631	20241122	091300	1704005	3030	3030	3030	3030	0
632	20241122	091200	1704005	3030	3030	3030	3030	0
633	20241122	091100	1704005	3030	3030	3030	3030	0
634	20241122	091000	1704005	3030	3030	3030	3030	0
635	20241122	090900	1704005	3030	3030	3030	3030	0
636	20241122	090800	1704005	3030	3030	3030	3030	331
637	20241122	090700	701075	3030	3030	3030	3030	0
638	20241122	090600	701075	3030	3030	3030	3030	0
639	20241122	090500	701075	3030	3030	3030	3030	2
640	20241122	090400	695015	3035	3035	3035	3035	0
641	20241122	090300	695015	3035	3035	3035	3035	0
642	20241122	090200	695015	3035	3035	3035	3035	0
643	20241122	090100	695015	3035	3035	3035	3035	0
644	20241122	090000	695015	3035	3035	3035	3035	229