KissMeData/134060/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201800	12544830	4375	4375	4375	4375	680
3	20241121	201700	12544830	4375	4375	4375	4375	0
4	20241121	201600	12544830	4375	4375	4375	4375	0
5	20241121	201500	12544830	4375	4375	4375	4375	0
6	20241121	201400	12544830	4375	4375	4375	4375	0
7	20241121	201300	12544830	4375	4375	4375	4375	0
8	20241121	201200	12544830	4375	4375	4375	4375	0
9	20241121	201100	12544830	4375	4375	4375	4375	0
10	20241121	201000	12544830	4375	4375	4375	4375	0
11	20241121	200900	12544830	4375	4375	4375	4375	0
12	20241121	200800	12544830	4375	4375	4375	4375	0
13	20241121	200700	12544830	4375	4375	4375	4375	0
14	20241121	200600	12544830	4375	4375	4375	4375	0
15	20241121	200500	12544830	4375	4375	4375	4375	0
16	20241121	200400	12544830	4375	4375	4375	4375	0
17	20241121	200300	12544830	4375	4375	4375	4375	0
18	20241121	200200	12544830	4375	4375	4375	4375	0
19	20241121	200100	12544830	4375	4375	4375	4375	0
20	20241121	200000	12544830	4375	4375	4375	4375	0
21	20241121	195900	12544830	4375	4375	4375	4375	0
22	20241121	195800	12544830	4375	4375	4375	4375	0
23	20241121	195700	12544830	4375	4375	4375	4375	0
24	20241121	195600	12544830	4375	4375	4375	4375	0
25	20241121	195500	12544830	4375	4375	4375	4375	0
26	20241121	195400	12544830	4375	4375	4375	4375	0
27	20241121	195300	12544830	4375	4375	4375	4375	0
28	20241121	195200	12544830	4375	4375	4375	4375	0
29	20241121	195100	12544830	4375	4375	4375	4375	0
30	20241121	195000	12544830	4375	4375	4375	4375	0
31	20241121	194900	12544830	4375	4375	4375	4375	0
32	20241121	194800	12544830	4375	4375	4375	4375	680
33	20241121	194700	12544830	4375	4375	4375	4375	0
34	20241121	194600	12544830	4375	4375	4375	4375	0
35	20241121	194500	12544830	4375	4375	4375	4375	0
36	20241121	194400	12544830	4375	4375	4375	4375	0
37	20241121	194300	12544830	4375	4375	4375	4375	0
38	20241121	194200	12544830	4375	4375	4375	4375	0
39	20241121	194100	12544830	4375	4375	4375	4375	0
40	20241121	194000	12544830	4375	4375	4375	4375	0
41	20241121	193900	12544830	4375	4375	4375	4375	0
42	20241121	193800	12544830	4375	4375	4375	4375	0
43	20241121	193700	12544830	4375	4375	4375	4375	0
44	20241121	193600	12544830	4375	4375	4375	4375	0
45	20241121	193500	12544830	4375	4375	4375	4375	0
46	20241121	193400	12544830	4375	4375	4375	4375	0
47	20241121	193300	12544830	4375	4375	4375	4375	0
48	20241121	193200	12544830	4375	4375	4375	4375	0
49	20241121	193100	12544830	4375	4375	4375	4375	0
50	20241121	193000	12544830	4375	4375	4375	4375	0
51	20241121	192900	12544830	4375	4375	4375	4375	0
52	20241121	192800	12544830	4375	4375	4375	4375	0
53	20241121	192700	12544830	4375	4375	4375	4375	0
54	20241121	192600	12544830	4375	4375	4375	4375	0
55	20241121	192500	12544830	4375	4375	4375	4375	0
56	20241121	192400	12544830	4375	4375	4375	4375	0
57	20241121	192300	12544830	4375	4375	4375	4375	0
58	20241121	192200	12544830	4375	4375	4375	4375	0
59	20241121	192100	12544830	4375	4375	4375	4375	0
60	20241121	192000	12544830	4375	4375	4375	4375	0
61	20241121	191900	12544830	4375	4375	4375	4375	0
62	20241121	191800	12544830	4375	4375	4375	4375	680
63	20241121	191700	12544830	4375	4375	4375	4375	0
64	20241121	191600	12544830	4375	4375	4375	4375	0
65	20241121	191500	12544830	4375	4375	4375	4375	0
66	20241121	191400	12544830	4375	4375	4375	4375	0
67	20241121	191300	12544830	4375	4375	4375	4375	0
68	20241121	191200	12544830	4375	4375	4375	4375	0
69	20241121	191100	12544830	4375	4375	4375	4375	0
70	20241121	191000	12544830	4375	4375	4375	4375	0
71	20241121	190900	12544830	4375	4375	4375	4375	0
72	20241121	190800	12544830	4375	4375	4375	4375	0
73	20241121	190700	12544830	4375	4375	4375	4375	0
74	20241121	190600	12544830	4375	4375	4375	4375	0
75	20241121	190500	12544830	4375	4375	4375	4375	0
76	20241121	190400	12544830	4375	4375	4375	4375	0
77	20241121	190300	12544830	4375	4375	4375	4375	0
78	20241121	190200	12544830	4375	4375	4375	4375	0
79	20241121	190100	12544830	4375	4375	4375	4375	0
80	20241121	190000	12544830	4375	4375	4375	4375	0
81	20241121	185900	12544830	4375	4375	4375	4375	0
82	20241121	185800	12544830	4375	4375	4375	4375	0
83	20241121	185700	12544830	4375	4375	4375	4375	0
84	20241121	185600	12544830	4375	4375	4375	4375	0
85	20241121	185500	12544830	4375	4375	4375	4375	0
86	20241121	185400	12544830	4375	4375	4375	4375	0
87	20241121	185300	12544830	4375	4375	4375	4375	0
88	20241121	185200	12544830	4375	4375	4375	4375	0
89	20241121	185100	12544830	4375	4375	4375	4375	0
90	20241121	185000	12544830	4375	4375	4375	4375	0
91	20241121	184900	12544830	4375	4375	4375	4375	0
92	20241121	184800	12544830	4375	4375	4375	4375	680
93	20241121	184700	12544830	4375	4375	4375	4375	0
94	20241121	184600	12544830	4375	4375	4375	4375	0
95	20241121	184500	12544830	4375	4375	4375	4375	0
96	20241121	184400	12544830	4375	4375	4375	4375	0
97	20241121	184300	12544830	4375	4375	4375	4375	0
98	20241121	184200	12544830	4375	4375	4375	4375	0
99	20241121	184100	12544830	4375	4375	4375	4375	0
100	20241121	184000	12544830	4375	4375	4375	4375	0
101	20241121	183900	12544830	4375	4375	4375	4375	0
102	20241121	183800	12544830	4375	4375	4375	4375	0
103	20241121	183700	12544830	4375	4375	4375	4375	0
104	20241121	183600	12544830	4375	4375	4375	4375	0
105	20241121	183500	12544830	4375	4375	4375	4375	0
106	20241121	183400	12544830	4375	4375	4375	4375	0
107	20241121	183300	12544830	4375	4375	4375	4375	0
108	20241121	183200	12544830	4375	4375	4375	4375	0
109	20241121	183100	12544830	4375	4375	4375	4375	0
110	20241121	183000	12544830	4375	4375	4375	4375	0
111	20241121	182900	12544830	4375	4375	4375	4375	0
112	20241121	182800	12544830	4375	4375	4375	4375	0
113	20241121	182700	12544830	4375	4375	4375	4375	0
114	20241121	182600	12544830	4375	4375	4375	4375	0
115	20241121	182500	12544830	4375	4375	4375	4375	0
116	20241121	182400	12544830	4375	4375	4375	4375	0
117	20241121	182300	12544830	4375	4375	4375	4375	0
118	20241121	182200	12544830	4375	4375	4375	4375	0
119	20241121	182100	12544830	4375	4375	4375	4375	0
120	20241121	182000	12544830	4375	4375	4375	4375	0
121	20241121	181900	12544830	4375	4375	4375	4375	0
122	20241121	181800	12544830	4375	4375	4375	4375	680
123	20241121	181700	12544830	4375	4375	4375	4375	0
124	20241121	181600	12544830	4375	4375	4375	4375	0
125	20241121	181500	12544830	4375	4375	4375	4375	0
126	20241121	181400	12544830	4375	4375	4375	4375	0
127	20241121	181300	12544830	4375	4375	4375	4375	0
128	20241121	181200	12544830	4375	4375	4375	4375	0
129	20241121	181100	12544830	4375	4375	4375	4375	0
130	20241121	181000	12544830	4375	4375	4375	4375	0
131	20241121	180900	12544830	4375	4375	4375	4375	0
132	20241121	180800	12544830	4375	4375	4375	4375	0
133	20241121	180700	12544830	4375	4375	4375	4375	0
134	20241121	180600	12544830	4375	4375	4375	4375	0
135	20241121	180500	12544830	4375	4375	4375	4375	0
136	20241121	180400	12544830	4375	4375	4375	4375	0
137	20241121	180300	12544830	4375	4375	4375	4375	0
138	20241121	180200	12544830	4375	4375	4375	4375	0
139	20241121	180100	12544830	4375	4375	4375	4375	0
140	20241121	180000	12544830	4375	4375	4375	4375	0
141	20241121	175900	12544830	4375	4375	4375	4375	0
142	20241121	175800	12544830	4375	4375	4375	4375	0
143	20241121	175700	12544830	4375	4375	4375	4375	0
144	20241121	175600	12544830	4375	4375	4375	4375	0
145	20241121	175500	12544830	4375	4375	4375	4375	0
146	20241121	175400	12544830	4375	4375	4375	4375	0
147	20241121	175300	12544830	4375	4375	4375	4375	0
148	20241121	175200	12544830	4375	4375	4375	4375	0
149	20241121	175100	12544830	4375	4375	4375	4375	0
150	20241121	175000	12544830	4375	4375	4375	4375	0
151	20241121	174900	12544830	4375	4375	4375	4375	0
152	20241121	174800	12544830	4375	4375	4375	4375	680
153	20241121	174700	12544830	4375	4375	4375	4375	0
154	20241121	174600	12544830	4375	4375	4375	4375	0
155	20241121	174500	12544830	4375	4375	4375	4375	0
156	20241121	174400	12544830	4375	4375	4375	4375	0
157	20241121	174300	12544830	4375	4375	4375	4375	0
158	20241121	174200	12544830	4375	4375	4375	4375	0
159	20241121	174100	12544830	4375	4375	4375	4375	0
160	20241121	174000	12544830	4375	4375	4375	4375	0
161	20241121	173900	12544830	4375	4375	4375	4375	0
162	20241121	173800	12544830	4375	4375	4375	4375	0
163	20241121	173700	12544830	4375	4375	4375	4375	0
164	20241121	173600	12544830	4375	4375	4375	4375	0
165	20241121	173500	12544830	4375	4375	4375	4375	0
166	20241121	173400	12544830	4375	4375	4375	4375	0
167	20241121	173300	12544830	4375	4375	4375	4375	0
168	20241121	173200	12544830	4375	4375	4375	4375	0
169	20241121	173100	12544830	4375	4375	4375	4375	0
170	20241121	173000	12544830	4375	4375	4375	4375	0
171	20241121	172900	12544830	4375	4375	4375	4375	0
172	20241121	172800	12544830	4375	4375	4375	4375	0
173	20241121	172700	12544830	4375	4375	4375	4375	0
174	20241121	172600	12544830	4375	4375	4375	4375	0
175	20241121	172500	12544830	4375	4375	4375	4375	0
176	20241121	172400	12544830	4375	4375	4375	4375	0
177	20241121	172300	12544830	4375	4375	4375	4375	0
178	20241121	172200	12544830	4375	4375	4375	4375	0
179	20241121	172100	12544830	4375	4375	4375	4375	0
180	20241121	172000	12544830	4375	4375	4375	4375	0
181	20241121	171900	12544830	4375	4375	4375	4375	0
182	20241121	171800	12544830	4375	4375	4375	4375	680
183	20241121	171700	12544830	4375	4375	4375	4375	0
184	20241121	171600	12544830	4375	4375	4375	4375	0
185	20241121	171500	12544830	4375	4375	4375	4375	0
186	20241121	171400	12544830	4375	4375	4375	4375	0
187	20241121	171300	12544830	4375	4375	4375	4375	0
188	20241121	171200	12544830	4375	4375	4375	4375	0
189	20241121	171100	12544830	4375	4375	4375	4375	0
190	20241121	171000	12544830	4375	4375	4375	4375	0
191	20241121	170900	12544830	4375	4375	4375	4375	0
192	20241121	170800	12544830	4375	4375	4375	4375	0
193	20241121	170700	12544830	4375	4375	4375	4375	0
194	20241121	170600	12544830	4375	4375	4375	4375	0
195	20241121	170500	12544830	4375	4375	4375	4375	0
196	20241121	170400	12544830	4375	4375	4375	4375	0
197	20241121	170300	12544830	4375	4375	4375	4375	0
198	20241121	170200	12544830	4375	4375	4375	4375	0
199	20241121	170100	12544830	4375	4375	4375	4375	0
200	20241121	170000	12544830	4375	4375	4375	4375	0
201	20241121	165900	12544830	4375	4375	4375	4375	0
202	20241121	165800	12544830	4375	4375	4375	4375	0
203	20241121	165700	12544830	4375	4375	4375	4375	0
204	20241121	165600	12544830	4375	4375	4375	4375	0
205	20241121	165500	12544830	4375	4375	4375	4375	0
206	20241121	165400	12544830	4375	4375	4375	4375	0
207	20241121	165300	12544830	4375	4375	4375	4375	0
208	20241121	165200	12544830	4375	4375	4375	4375	0
209	20241121	165100	12544830	4375	4375	4375	4375	0
210	20241121	165000	12544830	4375	4375	4375	4375	0
211	20241121	164900	12544830	4375	4375	4375	4375	0
212	20241121	164800	12544830	4375	4375	4375	4375	680
213	20241121	164700	12544830	4375	4375	4375	4375	0
214	20241121	164600	12544830	4375	4375	4375	4375	0
215	20241121	164500	12544830	4375	4375	4375	4375	0
216	20241121	164400	12544830	4375	4375	4375	4375	0
217	20241121	164300	12544830	4375	4375	4375	4375	0
218	20241121	164200	12544830	4375	4375	4375	4375	0
219	20241121	164100	12544830	4375	4375	4375	4375	0
220	20241121	164000	12544830	4375	4375	4375	4375	0
221	20241121	163900	12544830	4375	4375	4375	4375	0
222	20241121	163800	12544830	4375	4375	4375	4375	0
223	20241121	163700	12544830	4375	4375	4375	4375	0
224	20241121	163600	12544830	4375	4375	4375	4375	0
225	20241121	163500	12544830	4375	4375	4375	4375	0
226	20241121	163400	12544830	4375	4375	4375	4375	0
227	20241121	163300	12544830	4375	4375	4375	4375	0
228	20241121	163200	12544830	4375	4375	4375	4375	0
229	20241121	163100	12544830	4375	4375	4375	4375	0
230	20241121	163000	12544830	4375	4375	4375	4375	0
231	20241121	162900	12544830	4375	4375	4375	4375	0
232	20241121	162800	12544830	4375	4375	4375	4375	0
233	20241121	162700	12544830	4375	4375	4375	4375	0
234	20241121	162600	12544830	4375	4375	4375	4375	0
235	20241121	162500	12544830	4375	4375	4375	4375	0
236	20241121	162400	12544830	4375	4375	4375	4375	0
237	20241121	162300	12544830	4375	4375	4375	4375	0
238	20241121	162200	12544830	4375	4375	4375	4375	0
239	20241121	162100	12544830	4375	4375	4375	4375	0
240	20241121	162000	12544830	4375	4375	4375	4375	0
241	20241121	161900	12544830	4375	4375	4375	4375	0
242	20241121	161800	12544830	4375	4375	4375	4375	680
243	20241121	161700	12544830	4375	4375	4375	4375	0
244	20241121	161600	12544830	4375	4375	4375	4375	0
245	20241121	161500	12544830	4375	4375	4375	4375	0
246	20241121	161400	12544830	4375	4375	4375	4375	0
247	20241121	161300	12544830	4375	4375	4375	4375	0
248	20241121	161200	12544830	4375	4375	4375	4375	0
249	20241121	161100	12544830	4375	4375	4375	4375	0
250	20241121	161000	12544830	4375	4375	4375	4375	0
251	20241121	160900	12544830	4375	4375	4375	4375	0
252	20241121	160800	12544830	4375	4375	4375	4375	0
253	20241121	160700	12544830	4375	4375	4375	4375	0
254	20241121	160600	12544830	4375	4375	4375	4375	0
255	20241121	160500	12544830	4375	4375	4375	4375	0
256	20241121	160400	12544830	4375	4375	4375	4375	0
257	20241121	160300	12544830	4375	4375	4375	4375	0
258	20241121	160200	12544830	4375	4375	4375	4375	0
259	20241121	160100	12544830	4375	4375	4375	4375	0
260	20241121	160000	12544830	4375	4375	4375	4375	0
261	20241121	155900	12544830	4375	4375	4375	4375	0
262	20241121	155800	12544830	4375	4375	4375	4375	0
263	20241121	155700	12544830	4375	4375	4375	4375	0
264	20241121	155600	12544830	4375	4375	4375	4375	0
265	20241121	155500	12544830	4375	4375	4375	4375	0
266	20241121	155400	12544830	4375	4375	4375	4375	0
267	20241121	155300	12544830	4375	4375	4375	4375	0
268	20241121	155200	12544830	4375	4375	4375	4375	0
269	20241121	155100	12544830	4375	4375	4375	4375	0
270	20241121	155000	12544830	4375	4375	4375	4375	0
271	20241121	154900	12544830	4375	4375	4375	4375	0
272	20241121	154800	12544830	4375	4375	4375	4375	680
273	20241121	154700	12544830	4375	4375	4375	4375	0
274	20241121	154600	12544830	4375	4375	4375	4375	0
275	20241121	154500	12544830	4375	4375	4375	4375	0
276	20241121	154400	12544830	4375	4375	4375	4375	0
277	20241121	154300	12544830	4375	4375	4375	4375	0
278	20241121	154200	12544830	4375	4375	4375	4375	0
279	20241121	154100	12544830	4375	4375	4375	4375	0
280	20241121	154000	12544830	4375	4375	4375	4375	0
281	20241121	153900	12544830	4375	4375	4375	4375	0
282	20241121	153800	12544830	4375	4375	4375	4375	0
283	20241121	153700	12544830	4375	4375	4375	4375	0
284	20241121	153600	12544830	4375	4375	4375	4375	0
285	20241121	153500	12544830	4375	4375	4375	4375	0
286	20241121	153400	12544830	4375	4375	4375	4375	0
287	20241121	153300	12544830	4375	4375	4375	4375	0
288	20241121	153200	12544830	4375	4375	4375	4375	0
289	20241121	153100	12544830	4375	4375	4375	4375	0
290	20241121	153000	12544830	4375	4375	4375	4375	680
291	20241121	152900	9569830	4395	4395	4395	4395	0
292	20241121	152800	9569830	4395	4395	4395	4395	0
293	20241121	152700	9569830	4395	4395	4395	4395	0
294	20241121	152600	9569830	4395	4395	4395	4395	0
295	20241121	152500	9569830	4395	4395	4395	4395	0
296	20241121	152400	9569830	4395	4395	4395	4395	0
297	20241121	152300	9569830	4395	4395	4395	4395	0
298	20241121	152200	9569830	4395	4395	4395	4395	0
299	20241121	152100	9569830	4395	4395	4395	4395	0
300	20241121	152000	9569830	4395	4395	4395	4395	0
301	20241121	151900	9569830	4395	4395	4395	4395	0
302	20241121	151800	9569830	4395	4395	4395	4395	0
303	20241121	151700	9569830	4395	4395	4395	4395	0
304	20241121	151600	9569830	4395	4395	4395	4395	0
305	20241121	151500	9569830	4395	4395	4395	4395	0
306	20241121	151400	9569830	4395	4395	4395	4395	0
307	20241121	151300	9569830	4395	4395	4395	4395	1
308	20241121	151200	9565435	4385	4385	4385	4385	1
309	20241121	151100	9561050	4385	4385	4385	4385	50
310	20241121	151000	9341800	4385	4385	4385	4385	0
311	20241121	150900	9341800	4385	4385	4385	4385	1
312	20241121	150800	9337415	4385	4385	4385	4385	0
313	20241121	150700	9337415	4385	4385	4385	4385	1
314	20241121	150600	9333030	4390	4390	4390	4390	0
315	20241121	150500	9333030	4390	4390	4390	4390	0
316	20241121	150400	9333030	4390	4390	4390	4390	0
317	20241121	150300	9333030	4390	4390	4390	4390	50
318	20241121	150200	9113530	4385	4385	4385	4385	0
319	20241121	150100	9113530	4385	4385	4385	4385	0
320	20241121	150000	9113530	4385	4385	4385	4385	0
321	20241121	145900	9113530	4385	4385	4385	4385	0
322	20241121	145800	9113530	4385	4385	4385	4385	0
323	20241121	145700	9113530	4385	4385	4385	4385	0
324	20241121	145600	9113530	4385	4385	4385	4385	0
325	20241121	145500	9113530	4385	4385	4385	4385	0
326	20241121	145400	9113530	4385	4385	4385	4385	0
327	20241121	145300	9113530	4385	4385	4385	4385	0
328	20241121	145200	9113530	4385	4385	4385	4385	0
329	20241121	145100	9113530	4385	4385	4385	4385	0
330	20241121	145000	9113530	4385	4385	4385	4385	0
331	20241121	144900	9113530	4385	4385	4385	4385	0
332	20241121	144800	9113530	4385	4385	4385	4385	0
333	20241121	144700	9113530	4385	4385	4385	4385	0
334	20241121	144600	9113530	4385	4385	4385	4385	0
335	20241121	144500	9113530	4385	4385	4385	4385	0
336	20241121	144400	9113530	4385	4385	4385	4385	0
337	20241121	144300	9113530	4385	4385	4385	4385	0
338	20241121	144200	9113530	4385	4385	4385	4385	0
339	20241121	144100	9113530	4385	4385	4385	4385	0
340	20241121	144000	9113530	4385	4385	4385	4385	0
341	20241121	143900	9113530	4385	4385	4385	4385	3
342	20241121	143800	9100375	4385	4385	4385	4385	0
343	20241121	143700	9100375	4385	4385	4385	4385	0
344	20241121	143600	9100375	4385	4385	4385	4385	0
345	20241121	143500	9100375	4385	4385	4385	4385	0
346	20241121	143400	9100375	4385	4385	4385	4385	0
347	20241121	143300	9100375	4385	4385	4385	4385	0
348	20241121	143200	9100375	4385	4385	4385	4385	0
349	20241121	143100	9100375	4385	4385	4385	4385	0
350	20241121	143000	9100375	4385	4385	4385	4385	0
351	20241121	142900	9100375	4385	4385	4385	4385	0
352	20241121	142800	9100375	4385	4385	4385	4385	0
353	20241121	142700	9100375	4385	4385	4385	4385	52
354	20241121	142600	8872355	4390	4390	4390	4390	0
355	20241121	142500	8872355	4390	4390	4390	4390	0
356	20241121	142400	8872355	4390	4390	4390	4390	0
357	20241121	142300	8872355	4390	4390	4390	4390	0
358	20241121	142200	8872355	4390	4390	4390	4390	0
359	20241121	142100	8872355	4390	4390	4390	4390	0
360	20241121	142000	8872355	4390	4390	4390	4390	0
361	20241121	141900	8872355	4390	4390	4390	4390	0
362	20241121	141800	8872355	4390	4390	4390	4390	0
363	20241121	141700	8872355	4390	4390	4390	4390	0
364	20241121	141600	8872355	4390	4390	4390	4390	0
365	20241121	141500	8872355	4390	4390	4390	4390	0
366	20241121	141400	8872355	4390	4390	4390	4390	0
367	20241121	141300	8872355	4390	4390	4390	4390	0
368	20241121	141200	8872355	4390	4390	4390	4390	0
369	20241121	141100	8872355	4390	4390	4390	4390	0
370	20241121	141000	8872355	4390	4390	4390	4390	0
371	20241121	140900	8872355	4390	4390	4390	4390	0
372	20241121	140800	8872355	4390	4390	4390	4390	0
373	20241121	140700	8872355	4390	4390	4390	4390	0
374	20241121	140600	8872355	4390	4390	4390	4390	0
375	20241121	140500	8872355	4390	4390	4390	4390	0
376	20241121	140400	8872355	4390	4390	4390	4390	0
377	20241121	140300	8872355	4390	4390	4390	4390	0
378	20241121	140200	8872355	4390	4390	4390	4390	1
379	20241121	140100	8867965	4390	4390	4390	4390	0
380	20241121	140000	8867965	4390	4390	4390	4390	0
381	20241121	135900	8867965	4390	4390	4390	4390	0
382	20241121	135800	8867965	4390	4390	4390	4390	0
383	20241121	135700	8867965	4390	4390	4390	4390	0
384	20241121	135600	8867965	4390	4390	4390	4390	0
385	20241121	135500	8867965	4390	4390	4390	4390	0
386	20241121	135400	8867965	4390	4390	4390	4390	0
387	20241121	135300	8867965	4390	4390	4390	4390	0
388	20241121	135200	8867965	4390	4390	4390	4390	0
389	20241121	135100	8867965	4390	4390	4390	4390	0
390	20241121	135000	8867965	4390	4390	4390	4390	1
391	20241121	134900	8863575	4385	4385	4385	4385	0
392	20241121	134800	8863575	4385	4385	4385	4385	0
393	20241121	134700	8863575	4385	4385	4385	4385	0
394	20241121	134600	8863575	4385	4385	4385	4385	0
395	20241121	134500	8863575	4385	4385	4385	4385	0
396	20241121	134400	8863575	4385	4385	4385	4385	0
397	20241121	134300	8863575	4385	4385	4385	4385	0
398	20241121	134200	8863575	4385	4385	4385	4385	0
399	20241121	134100	8863575	4385	4385	4385	4385	0
400	20241121	134000	8863575	4385	4385	4385	4385	74
401	20241121	133900	8539085	4400	4400	4400	4400	0
402	20241121	133800	8539085	4400	4400	4400	4400	0
403	20241121	133700	8539085	4400	4400	4400	4400	0
404	20241121	133600	8539085	4400	4400	4400	4400	0
405	20241121	133500	8539085	4400	4400	4400	4400	0
406	20241121	133400	8539085	4400	4400	4400	4400	0
407	20241121	133300	8539085	4400	4400	4400	4400	0
408	20241121	133200	8539085	4400	4400	4400	4400	0
409	20241121	133100	8539085	4400	4400	4400	4400	0
410	20241121	133000	8539085	4400	4400	4400	4400	0
411	20241121	132900	8539085	4400	4400	4400	4400	0
412	20241121	132800	8539085	4400	4400	4400	4400	0
413	20241121	132700	8539085	4400	4400	4400	4400	0
414	20241121	132600	8539085	4400	4400	4400	4400	0
415	20241121	132500	8539085	4400	4400	4400	4400	0
416	20241121	132400	8539085	4400	4400	4400	4400	0
417	20241121	132300	8539085	4400	4400	4400	4400	0
418	20241121	132200	8539085	4400	4400	4400	4400	0
419	20241121	132100	8539085	4400	4400	4400	4400	0
420	20241121	132000	8539085	4400	4400	4400	4400	0
421	20241121	131900	8539085	4400	4400	4400	4400	0
422	20241121	131800	8539085	4400	4400	4400	4400	0
423	20241121	131700	8539085	4400	4400	4400	4400	0
424	20241121	131600	8539085	4400	4400	4400	4400	0
425	20241121	131500	8539085	4400	4400	4400	4400	0
426	20241121	131400	8539085	4400	4400	4400	4400	0
427	20241121	131300	8539085	4400	4400	4400	4400	0
428	20241121	131200	8539085	4400	4400	4400	4400	0
429	20241121	131100	8539085	4400	4400	4400	4400	0
430	20241121	131000	8539085	4400	4400	4400	4400	0
431	20241121	130900	8539085	4400	4400	4400	4400	0
432	20241121	130800	8539085	4400	4400	4400	4400	0
433	20241121	130700	8539085	4400	4400	4400	4400	0
434	20241121	130600	8539085	4400	4400	4400	4400	0
435	20241121	130500	8539085	4400	4400	4400	4400	0
436	20241121	130400	8539085	4400	4400	4400	4400	0
437	20241121	130300	8539085	4400	4400	4400	4400	0
438	20241121	130200	8539085	4400	4400	4400	4400	0
439	20241121	130100	8539085	4400	4400	4400	4400	0
440	20241121	130000	8539085	4400	4400	4400	4400	0
441	20241121	125900	8539085	4400	4400	4400	4400	0
442	20241121	125800	8539085	4400	4400	4400	4400	0
443	20241121	125700	8539085	4400	4400	4400	4400	0
444	20241121	125600	8539085	4400	4400	4400	4400	6
445	20241121	125500	8512685	4405	4405	4405	4405	0
446	20241121	125400	8512685	4405	4405	4405	4405	0
447	20241121	125300	8512685	4405	4405	4405	4405	0
448	20241121	125200	8512685	4405	4405	4405	4405	0
449	20241121	125100	8512685	4405	4405	4405	4405	0
450	20241121	125000	8512685	4405	4405	4405	4405	0
451	20241121	124900	8512685	4405	4395	4405	4395	77
452	20241121	124800	8173940	4395	4395	4395	4395	0
453	20241121	124700	8173940	4395	4395	4395	4395	0
454	20241121	124600	8173940	4395	4395	4395	4395	0
455	20241121	124500	8173940	4395	4395	4395	4395	0
456	20241121	124400	8173940	4395	4395	4395	4395	0
457	20241121	124300	8173940	4395	4395	4395	4395	0
458	20241121	124200	8173940	4395	4390	4395	4390	60
459	20241121	124100	7910265	4395	4395	4395	4395	0
460	20241121	124000	7910265	4395	4395	4395	4395	0
461	20241121	123900	7910265	4395	4395	4395	4395	0
462	20241121	123800	7910265	4395	4395	4395	4395	0
463	20241121	123700	7910265	4395	4395	4395	4395	0
464	20241121	123600	7910265	4395	4395	4395	4395	0
465	20241121	123500	7910265	4395	4395	4395	4395	0
466	20241121	123400	7910265	4395	4395	4395	4395	0
467	20241121	123300	7910265	4395	4395	4395	4395	0
468	20241121	123200	7910265	4395	4395	4395	4395	0
469	20241121	123100	7910265	4395	4395	4395	4395	0
470	20241121	123000	7910265	4395	4395	4395	4395	0
471	20241121	122900	7910265	4395	4395	4395	4395	0
472	20241121	122800	7910265	4395	4395	4395	4395	0
473	20241121	122700	7910265	4395	4395	4395	4395	0
474	20241121	122600	7910265	4395	4395	4395	4395	0
475	20241121	122500	7910265	4395	4395	4395	4395	0
476	20241121	122400	7910265	4395	4390	4395	4390	113
477	20241121	122300	7413640	4395	4395	4395	4395	0
478	20241121	122200	7413640	4395	4395	4395	4395	0
479	20241121	122100	7413640	4395	4395	4395	4395	0
480	20241121	122000	7413640	4395	4395	4395	4395	0
481	20241121	121900	7413640	4395	4395	4395	4395	0
482	20241121	121800	7413640	4395	4395	4395	4395	0
483	20241121	121700	7413640	4395	4395	4395	4395	0
484	20241121	121600	7413640	4395	4395	4395	4395	0
485	20241121	121500	7413640	4395	4395	4395	4395	0
486	20241121	121400	7413640	4395	4395	4395	4395	0
487	20241121	121300	7413640	4395	4395	4395	4395	0
488	20241121	121200	7413640	4395	4395	4395	4395	0
489	20241121	121100	7413640	4395	4395	4395	4395	0
490	20241121	121000	7413640	4395	4395	4395	4395	0
491	20241121	120900	7413640	4395	4395	4395	4395	0
492	20241121	120800	7413640	4395	4395	4395	4395	0
493	20241121	120700	7413640	4395	4395	4395	4395	0
494	20241121	120600	7413640	4395	4395	4395	4395	0
495	20241121	120500	7413640	4395	4395	4395	4395	0
496	20241121	120400	7413640	4395	4395	4395	4395	0
497	20241121	120300	7413640	4395	4395	4395	4395	0
498	20241121	120200	7413640	4395	4395	4395	4395	0
499	20241121	120100	7413640	4395	4395	4395	4395	0
500	20241121	120000	7413640	4395	4395	4395	4395	0
501	20241121	115900	7413640	4395	4395	4395	4395	0
502	20241121	115800	7413640	4395	4395	4395	4395	0
503	20241121	115700	7413640	4395	4395	4395	4395	0
504	20241121	115600	7413640	4395	4395	4395	4395	0
505	20241121	115500	7413640	4395	4395	4395	4395	0
506	20241121	115400	7413640	4395	4395	4395	4395	0
507	20241121	115300	7413640	4395	4395	4395	4395	0
508	20241121	115200	7413640	4395	4395	4395	4395	0
509	20241121	115100	7413640	4395	4395	4395	4395	0
510	20241121	115000	7413640	4395	4395	4395	4395	0
511	20241121	114900	7413640	4395	4395	4395	4395	0
512	20241121	114800	7413640	4395	4395	4395	4395	0
513	20241121	114700	7413640	4395	4395	4395	4395	0
514	20241121	114600	7413640	4395	4395	4395	4395	0
515	20241121	114500	7413640	4395	4395	4395	4395	0
516	20241121	114400	7413640	4395	4395	4395	4395	0
517	20241121	114300	7413640	4395	4395	4395	4395	0
518	20241121	114200	7413640	4395	4395	4395	4395	0
519	20241121	114100	7413640	4395	4395	4395	4395	0
520	20241121	114000	7413640	4395	4395	4395	4395	0
521	20241121	113900	7413640	4395	4395	4395	4395	0
522	20241121	113800	7413640	4395	4395	4395	4395	0
523	20241121	113700	7413640	4395	4395	4395	4395	0
524	20241121	113600	7413640	4395	4395	4395	4395	0
525	20241121	113500	7413640	4395	4395	4395	4395	0
526	20241121	113400	7413640	4395	4395	4395	4395	0
527	20241121	113300	7413640	4395	4395	4395	4395	0
528	20241121	113200	7413640	4395	4395	4395	4395	0
529	20241121	113100	7413640	4395	4395	4395	4395	0
530	20241121	113000	7413640	4395	4395	4395	4395	0
531	20241121	112900	7413640	4395	4395	4395	4395	0
532	20241121	112800	7413640	4395	4395	4395	4395	0
533	20241121	112700	7413640	4395	4395	4395	4395	0
534	20241121	112600	7413640	4395	4395	4395	4395	2
535	20241121	112500	7404850	4400	4400	4400	4400	0
536	20241121	112400	7404850	4400	4400	4400	4400	0
537	20241121	112300	7404850	4400	4400	4400	4400	2
538	20241121	112200	7396050	4405	4405	4405	4405	0
539	20241121	112100	7396050	4405	4405	4405	4405	0
540	20241121	112000	7396050	4405	4405	4405	4405	0
541	20241121	111900	7396050	4405	4405	4405	4405	0
542	20241121	111800	7396050	4405	4405	4405	4405	0
543	20241121	111700	7396050	4405	4405	4405	4405	0
544	20241121	111600	7396050	4405	4405	4405	4405	0
545	20241121	111500	7396050	4405	4405	4405	4405	0
546	20241121	111400	7396050	4405	4405	4405	4405	0
547	20241121	111300	7396050	4405	4405	4405	4405	0
548	20241121	111200	7396050	4405	4405	4405	4405	0
549	20241121	111100	7396050	4405	4405	4405	4405	0
550	20241121	111000	7396050	4405	4405	4405	4405	0
551	20241121	110900	7396050	4405	4410	4410	4400	184
552	20241121	110800	6585555	4415	4415	4415	4415	0
553	20241121	110700	6585555	4415	4415	4415	4415	0
554	20241121	110600	6585555	4415	4415	4415	4415	0
555	20241121	110500	6585555	4415	4415	4415	4415	0
556	20241121	110400	6585555	4415	4415	4415	4415	0
557	20241121	110300	6585555	4415	4415	4415	4415	0
558	20241121	110200	6585555	4415	4415	4415	4415	0
559	20241121	110100	6585555	4415	4415	4415	4415	1
560	20241121	110000	6581140	4415	4415	4415	4415	0
561	20241121	105900	6581140	4415	4415	4415	4415	0
562	20241121	105800	6581140	4415	4415	4415	4415	0
563	20241121	105700	6581140	4415	4415	4415	4415	0
564	20241121	105600	6581140	4415	4415	4415	4415	0
565	20241121	105500	6581140	4415	4415	4415	4415	0
566	20241121	105400	6581140	4415	4415	4415	4415	0
567	20241121	105300	6581140	4415	4415	4415	4415	0
568	20241121	105200	6581140	4415	4415	4415	4415	0
569	20241121	105100	6581140	4415	4415	4415	4415	5
570	20241121	105000	6559065	4415	4415	4415	4415	0
571	20241121	104900	6559065	4415	4415	4415	4415	0
572	20241121	104800	6559065	4415	4415	4415	4415	0
573	20241121	104700	6559065	4415	4415	4415	4415	5
574	20241121	104600	6536990	4425	4425	4425	4425	0
575	20241121	104500	6536990	4425	4425	4425	4425	0
576	20241121	104400	6536990	4425	4425	4425	4425	0
577	20241121	104300	6536990	4425	4425	4425	4425	0
578	20241121	104200	6536990	4425	4425	4425	4425	0
579	20241121	104100	6536990	4425	4425	4425	4425	0
580	20241121	104000	6536990	4425	4425	4425	4425	0
581	20241121	103900	6536990	4425	4425	4425	4425	0
582	20241121	103800	6536990	4425	4425	4425	4425	0
583	20241121	103700	6536990	4425	4425	4425	4425	0
584	20241121	103600	6536990	4425	4425	4425	4425	0
585	20241121	103500	6536990	4425	4425	4425	4425	0
586	20241121	103400	6536990	4425	4425	4425	4425	7
587	20241121	103300	6506015	4425	4425	4425	4425	0
588	20241121	103200	6506015	4425	4425	4425	4425	0
589	20241121	103100	6506015	4425	4425	4425	4425	0
590	20241121	103000	6506015	4425	4425	4425	4425	0
591	20241121	102900	6506015	4425	4425	4425	4425	0
592	20241121	102800	6506015	4425	4425	4425	4425	0
593	20241121	102700	6506015	4425	4425	4425	4425	1
594	20241121	102600	6501590	4425	4425	4425	4425	0
595	20241121	102500	6501590	4425	4425	4425	4425	0
596	20241121	102400	6501590	4425	4425	4425	4425	38
597	20241121	102300	6333440	4425	4425	4425	4425	0
598	20241121	102200	6333440	4425	4425	4425	4425	0
599	20241121	102100	6333440	4425	4425	4425	4425	0
600	20241121	102000	6333440	4425	4425	4425	4425	0
601	20241121	101900	6333440	4425	4425	4425	4425	0
602	20241121	101800	6333440	4425	4435	4435	4425	179
603	20241121	101700	5540980	4425	4425	4425	4425	0
604	20241121	101600	5540980	4425	4425	4425	4425	0
605	20241121	101500	5540980	4425	4425	4425	4425	0
606	20241121	101400	5540980	4425	4425	4425	4425	0
607	20241121	101300	5540980	4425	4425	4425	4425	0
608	20241121	101200	5540980	4425	4425	4425	4425	0
609	20241121	101100	5540980	4425	4425	4425	4425	0
610	20241121	101000	5540980	4425	4425	4425	4425	0
611	20241121	100900	5540980	4425	4425	4425	4425	0
612	20241121	100800	5540980	4425	4425	4425	4425	0
613	20241121	100700	5540980	4425	4425	4425	4425	0
614	20241121	100600	5540980	4425	4425	4425	4425	0
615	20241121	100500	5540980	4425	4425	4425	4425	0
616	20241121	100400	5540980	4425	4425	4425	4425	0
617	20241121	100300	5540980	4425	4425	4425	4425	0
618	20241121	100200	5540980	4425	4425	4425	4425	0
619	20241121	100100	5540980	4425	4425	4425	4425	0
620	20241121	100000	5540980	4425	4425	4425	4425	0
621	20241121	095900	5540980	4425	4425	4425	4425	0
622	20241121	095800	5540980	4425	4425	4425	4425	0
623	20241121	095700	5540980	4425	4425	4425	4425	0
624	20241121	095600	5540980	4425	4425	4425	4425	0
625	20241121	095500	5540980	4425	4425	4425	4425	0
626	20241121	095400	5540980	4425	4450	4450	4425	78
627	20241121	095300	5194950	4450	4450	4450	4450	1
628	20241121	095200	5190500	4475	4470	4475	4465	547
629	20241121	095100	2747570	4485	4485	4485	4485	0
630	20241121	095000	2747570	4485	4485	4485	4485	0
631	20241121	094900	2747570	4485	4485	4485	4485	50
632	20241121	094800	2523320	4490	4490	4490	4490	0
633	20241121	094700	2523320	4490	4490	4490	4490	0
634	20241121	094600	2523320	4490	4490	4490	4490	0
635	20241121	094500	2523320	4490	4490	4490	4490	0
636	20241121	094400	2523320	4490	4490	4490	4490	30
637	20241121	094300	2388620	4485	4485	4485	4485	0
638	20241121	094200	2388620	4485	4485	4485	4485	4
639	20241121	094100	2370680	4485	4485	4485	4485	0
640	20241121	094000	2370680	4485	4485	4485	4485	25
641	20241121	093900	2258555	4485	4415	4490	4415	123
642	20241121	093800	1709915	4405	4405	4405	4405	0
643	20241121	093700	1709915	4405	4405	4405	4405	0
644	20241121	093600	1709915	4405	4405	4405	4405	0
645	20241121	093500	1709915	4405	4405	4405	4405	0
646	20241121	093400	1709915	4405	4405	4405	4405	0
647	20241121	093300	1709915	4405	4405	4405	4405	0
648	20241121	093200	1709915	4405	4405	4405	4405	0
649	20241121	093100	1709915	4405	4405	4405	4405	0
650	20241121	093000	1709915	4405	4415	4415	4405	3
651	20241121	092900	1696690	4400	4400	4400	4400	0
652	20241121	092800	1696690	4400	4400	4400	4400	0
653	20241121	092700	1696690	4400	4400	4400	4400	0
654	20241121	092600	1696690	4400	4400	4400	4400	0
655	20241121	092500	1696690	4400	4400	4400	4400	10
656	20241121	092400	1652690	4405	4400	4405	4400	56
657	20241121	092300	1406285	4400	4400	4400	4400	0
658	20241121	092200	1406285	4400	4400	4400	4400	68
659	20241121	092100	1107085	4395	4330	4395	4330	145
660	20241121	092000	477565	4315	4315	4315	4315	0
661	20241121	091900	477565	4315	4315	4315	4315	0
662	20241121	091800	477565	4315	4315	4315	4315	0
663	20241121	091700	477565	4315	4315	4315	4315	0
664	20241121	091600	477565	4315	4315	4315	4315	0
665	20241121	091500	477565	4315	4315	4315	4315	0
666	20241121	091400	477565	4315	4315	4315	4315	0
667	20241121	091300	477565	4315	4315	4315	4315	0
668	20241121	091200	477565	4315	4315	4315	4315	17
669	20241121	091100	404210	4295	4295	4295	4295	0
670	20241121	091000	404210	4295	4295	4295	4295	0
671	20241121	090900	404210	4295	4295	4295	4295	0
672	20241121	090800	404210	4295	4295	4295	4295	0
673	20241121	090700	404210	4295	4295	4295	4295	0
674	20241121	090600	404210	4295	4295	4295	4295	0
675	20241121	090500	404210	4295	4295	4295	4295	0
676	20241121	090400	404210	4295	4295	4295	4295	0
677	20241121	090300	404210	4295	4295	4295	4295	0
678	20241121	090200	404210	4295	4295	4295	4295	0
679	20241121	090100	404210	4295	4295	4295	4295	1
680	20241121	090000	399915	4295	4305	4305	4295	93