KissMeData/153710/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202400	15427770	4725	4725	4725	4725	593
3	20241121	202300	15427770	4725	4725	4725	4725	0
4	20241121	202200	15427770	4725	4725	4725	4725	0
5	20241121	202100	15427770	4725	4725	4725	4725	0
6	20241121	202000	15427770	4725	4725	4725	4725	0
7	20241121	201900	15427770	4725	4725	4725	4725	0
8	20241121	201800	15427770	4725	4725	4725	4725	0
9	20241121	201700	15427770	4725	4725	4725	4725	0
10	20241121	201600	15427770	4725	4725	4725	4725	0
11	20241121	201500	15427770	4725	4725	4725	4725	0
12	20241121	201400	15427770	4725	4725	4725	4725	0
13	20241121	201300	15427770	4725	4725	4725	4725	0
14	20241121	201200	15427770	4725	4725	4725	4725	0
15	20241121	201100	15427770	4725	4725	4725	4725	0
16	20241121	201000	15427770	4725	4725	4725	4725	0
17	20241121	200900	15427770	4725	4725	4725	4725	0
18	20241121	200800	15427770	4725	4725	4725	4725	0
19	20241121	200700	15427770	4725	4725	4725	4725	0
20	20241121	200600	15427770	4725	4725	4725	4725	0
21	20241121	200500	15427770	4725	4725	4725	4725	0
22	20241121	200400	15427770	4725	4725	4725	4725	0
23	20241121	200300	15427770	4725	4725	4725	4725	0
24	20241121	200200	15427770	4725	4725	4725	4725	0
25	20241121	200100	15427770	4725	4725	4725	4725	0
26	20241121	200000	15427770	4725	4725	4725	4725	0
27	20241121	195900	15427770	4725	4725	4725	4725	0
28	20241121	195800	15427770	4725	4725	4725	4725	0
29	20241121	195700	15427770	4725	4725	4725	4725	0
30	20241121	195600	15427770	4725	4725	4725	4725	0
31	20241121	195500	15427770	4725	4725	4725	4725	0
32	20241121	195400	15427770	4725	4725	4725	4725	593
33	20241121	195300	15427770	4725	4725	4725	4725	0
34	20241121	195200	15427770	4725	4725	4725	4725	0
35	20241121	195100	15427770	4725	4725	4725	4725	0
36	20241121	195000	15427770	4725	4725	4725	4725	0
37	20241121	194900	15427770	4725	4725	4725	4725	0
38	20241121	194800	15427770	4725	4725	4725	4725	0
39	20241121	194700	15427770	4725	4725	4725	4725	0
40	20241121	194600	15427770	4725	4725	4725	4725	0
41	20241121	194500	15427770	4725	4725	4725	4725	0
42	20241121	194400	15427770	4725	4725	4725	4725	0
43	20241121	194300	15427770	4725	4725	4725	4725	0
44	20241121	194200	15427770	4725	4725	4725	4725	0
45	20241121	194100	15427770	4725	4725	4725	4725	0
46	20241121	194000	15427770	4725	4725	4725	4725	0
47	20241121	193900	15427770	4725	4725	4725	4725	0
48	20241121	193800	15427770	4725	4725	4725	4725	0
49	20241121	193700	15427770	4725	4725	4725	4725	0
50	20241121	193600	15427770	4725	4725	4725	4725	0
51	20241121	193500	15427770	4725	4725	4725	4725	0
52	20241121	193400	15427770	4725	4725	4725	4725	0
53	20241121	193300	15427770	4725	4725	4725	4725	0
54	20241121	193200	15427770	4725	4725	4725	4725	0
55	20241121	193100	15427770	4725	4725	4725	4725	0
56	20241121	193000	15427770	4725	4725	4725	4725	0
57	20241121	192900	15427770	4725	4725	4725	4725	0
58	20241121	192800	15427770	4725	4725	4725	4725	0
59	20241121	192700	15427770	4725	4725	4725	4725	0
60	20241121	192600	15427770	4725	4725	4725	4725	0
61	20241121	192500	15427770	4725	4725	4725	4725	0
62	20241121	192400	15427770	4725	4725	4725	4725	593
63	20241121	192300	15427770	4725	4725	4725	4725	0
64	20241121	192200	15427770	4725	4725	4725	4725	0
65	20241121	192100	15427770	4725	4725	4725	4725	0
66	20241121	192000	15427770	4725	4725	4725	4725	0
67	20241121	191900	15427770	4725	4725	4725	4725	0
68	20241121	191800	15427770	4725	4725	4725	4725	0
69	20241121	191700	15427770	4725	4725	4725	4725	0
70	20241121	191600	15427770	4725	4725	4725	4725	0
71	20241121	191500	15427770	4725	4725	4725	4725	0
72	20241121	191400	15427770	4725	4725	4725	4725	0
73	20241121	191300	15427770	4725	4725	4725	4725	0
74	20241121	191200	15427770	4725	4725	4725	4725	0
75	20241121	191100	15427770	4725	4725	4725	4725	0
76	20241121	191000	15427770	4725	4725	4725	4725	0
77	20241121	190900	15427770	4725	4725	4725	4725	0
78	20241121	190800	15427770	4725	4725	4725	4725	0
79	20241121	190700	15427770	4725	4725	4725	4725	0
80	20241121	190600	15427770	4725	4725	4725	4725	0
81	20241121	190500	15427770	4725	4725	4725	4725	0
82	20241121	190400	15427770	4725	4725	4725	4725	0
83	20241121	190300	15427770	4725	4725	4725	4725	0
84	20241121	190200	15427770	4725	4725	4725	4725	0
85	20241121	190100	15427770	4725	4725	4725	4725	0
86	20241121	190000	15427770	4725	4725	4725	4725	0
87	20241121	185900	15427770	4725	4725	4725	4725	0
88	20241121	185800	15427770	4725	4725	4725	4725	0
89	20241121	185700	15427770	4725	4725	4725	4725	0
90	20241121	185600	15427770	4725	4725	4725	4725	0
91	20241121	185500	15427770	4725	4725	4725	4725	0
92	20241121	185400	15427770	4725	4725	4725	4725	593
93	20241121	185300	15427770	4725	4725	4725	4725	0
94	20241121	185200	15427770	4725	4725	4725	4725	0
95	20241121	185100	15427770	4725	4725	4725	4725	0
96	20241121	185000	15427770	4725	4725	4725	4725	0
97	20241121	184900	15427770	4725	4725	4725	4725	0
98	20241121	184800	15427770	4725	4725	4725	4725	0
99	20241121	184700	15427770	4725	4725	4725	4725	0
100	20241121	184600	15427770	4725	4725	4725	4725	0
101	20241121	184500	15427770	4725	4725	4725	4725	0
102	20241121	184400	15427770	4725	4725	4725	4725	0
103	20241121	184300	15427770	4725	4725	4725	4725	0
104	20241121	184200	15427770	4725	4725	4725	4725	0
105	20241121	184100	15427770	4725	4725	4725	4725	0
106	20241121	184000	15427770	4725	4725	4725	4725	0
107	20241121	183900	15427770	4725	4725	4725	4725	0
108	20241121	183800	15427770	4725	4725	4725	4725	0
109	20241121	183700	15427770	4725	4725	4725	4725	0
110	20241121	183600	15427770	4725	4725	4725	4725	0
111	20241121	183500	15427770	4725	4725	4725	4725	0
112	20241121	183400	15427770	4725	4725	4725	4725	0
113	20241121	183300	15427770	4725	4725	4725	4725	0
114	20241121	183200	15427770	4725	4725	4725	4725	0
115	20241121	183100	15427770	4725	4725	4725	4725	0
116	20241121	183000	15427770	4725	4725	4725	4725	0
117	20241121	182900	15427770	4725	4725	4725	4725	0
118	20241121	182800	15427770	4725	4725	4725	4725	0
119	20241121	182700	15427770	4725	4725	4725	4725	0
120	20241121	182600	15427770	4725	4725	4725	4725	0
121	20241121	182500	15427770	4725	4725	4725	4725	0
122	20241121	182400	15427770	4725	4725	4725	4725	593
123	20241121	182300	15427770	4725	4725	4725	4725	0
124	20241121	182200	15427770	4725	4725	4725	4725	0
125	20241121	182100	15427770	4725	4725	4725	4725	0
126	20241121	182000	15427770	4725	4725	4725	4725	0
127	20241121	181900	15427770	4725	4725	4725	4725	0
128	20241121	181800	15427770	4725	4725	4725	4725	0
129	20241121	181700	15427770	4725	4725	4725	4725	0
130	20241121	181600	15427770	4725	4725	4725	4725	0
131	20241121	181500	15427770	4725	4725	4725	4725	0
132	20241121	181400	15427770	4725	4725	4725	4725	0
133	20241121	181300	15427770	4725	4725	4725	4725	0
134	20241121	181200	15427770	4725	4725	4725	4725	0
135	20241121	181100	15427770	4725	4725	4725	4725	0
136	20241121	181000	15427770	4725	4725	4725	4725	0
137	20241121	180900	15427770	4725	4725	4725	4725	0
138	20241121	180800	15427770	4725	4725	4725	4725	0
139	20241121	180700	15427770	4725	4725	4725	4725	0
140	20241121	180600	15427770	4725	4725	4725	4725	0
141	20241121	180500	15427770	4725	4725	4725	4725	0
142	20241121	180400	15427770	4725	4725	4725	4725	0
143	20241121	180300	15427770	4725	4725	4725	4725	0
144	20241121	180200	15427770	4725	4725	4725	4725	0
145	20241121	180100	15427770	4725	4725	4725	4725	0
146	20241121	180000	15427770	4725	4725	4725	4725	0
147	20241121	175900	15427770	4725	4725	4725	4725	0
148	20241121	175800	15427770	4725	4725	4725	4725	0
149	20241121	175700	15427770	4725	4725	4725	4725	0
150	20241121	175600	15427770	4725	4725	4725	4725	0
151	20241121	175500	15427770	4725	4725	4725	4725	0
152	20241121	175400	15427770	4725	4725	4725	4725	593
153	20241121	175300	15427770	4725	4725	4725	4725	0
154	20241121	175200	15427770	4725	4725	4725	4725	0
155	20241121	175100	15427770	4725	4725	4725	4725	0
156	20241121	175000	15427770	4725	4725	4725	4725	0
157	20241121	174900	15427770	4725	4725	4725	4725	0
158	20241121	174800	15427770	4725	4725	4725	4725	0
159	20241121	174700	15427770	4725	4725	4725	4725	0
160	20241121	174600	15427770	4725	4725	4725	4725	0
161	20241121	174500	15427770	4725	4725	4725	4725	0
162	20241121	174400	15427770	4725	4725	4725	4725	0
163	20241121	174300	15427770	4725	4725	4725	4725	0
164	20241121	174200	15427770	4725	4725	4725	4725	0
165	20241121	174100	15427770	4725	4725	4725	4725	0
166	20241121	174000	15427770	4725	4725	4725	4725	0
167	20241121	173900	15427770	4725	4725	4725	4725	0
168	20241121	173800	15427770	4725	4725	4725	4725	0
169	20241121	173700	15427770	4725	4725	4725	4725	0
170	20241121	173600	15427770	4725	4725	4725	4725	0
171	20241121	173500	15427770	4725	4725	4725	4725	0
172	20241121	173400	15427770	4725	4725	4725	4725	0
173	20241121	173300	15427770	4725	4725	4725	4725	0
174	20241121	173200	15427770	4725	4725	4725	4725	0
175	20241121	173100	15427770	4725	4725	4725	4725	0
176	20241121	173000	15427770	4725	4725	4725	4725	0
177	20241121	172900	15427770	4725	4725	4725	4725	0
178	20241121	172800	15427770	4725	4725	4725	4725	0
179	20241121	172700	15427770	4725	4725	4725	4725	0
180	20241121	172600	15427770	4725	4725	4725	4725	0
181	20241121	172500	15427770	4725	4725	4725	4725	0
182	20241121	172400	15427770	4725	4725	4725	4725	593
183	20241121	172300	15427770	4725	4725	4725	4725	0
184	20241121	172200	15427770	4725	4725	4725	4725	0
185	20241121	172100	15427770	4725	4725	4725	4725	0
186	20241121	172000	15427770	4725	4725	4725	4725	0
187	20241121	171900	15427770	4725	4725	4725	4725	0
188	20241121	171800	15427770	4725	4725	4725	4725	0
189	20241121	171700	15427770	4725	4725	4725	4725	0
190	20241121	171600	15427770	4725	4725	4725	4725	0
191	20241121	171500	15427770	4725	4725	4725	4725	0
192	20241121	171400	15427770	4725	4725	4725	4725	0
193	20241121	171300	15427770	4725	4725	4725	4725	0
194	20241121	171200	15427770	4725	4725	4725	4725	0
195	20241121	171100	15427770	4725	4725	4725	4725	0
196	20241121	171000	15427770	4725	4725	4725	4725	0
197	20241121	170900	15427770	4725	4725	4725	4725	0
198	20241121	170800	15427770	4725	4725	4725	4725	0
199	20241121	170700	15427770	4725	4725	4725	4725	0
200	20241121	170600	15427770	4725	4725	4725	4725	0
201	20241121	170500	15427770	4725	4725	4725	4725	0
202	20241121	170400	15427770	4725	4725	4725	4725	0
203	20241121	170300	15427770	4725	4725	4725	4725	0
204	20241121	170200	15427770	4725	4725	4725	4725	0
205	20241121	170100	15427770	4725	4725	4725	4725	0
206	20241121	170000	15427770	4725	4725	4725	4725	0
207	20241121	165900	15427770	4725	4725	4725	4725	0
208	20241121	165800	15427770	4725	4725	4725	4725	0
209	20241121	165700	15427770	4725	4725	4725	4725	0
210	20241121	165600	15427770	4725	4725	4725	4725	0
211	20241121	165500	15427770	4725	4725	4725	4725	0
212	20241121	165400	15427770	4725	4725	4725	4725	593
213	20241121	165300	15427770	4725	4725	4725	4725	0
214	20241121	165200	15427770	4725	4725	4725	4725	0
215	20241121	165100	15427770	4725	4725	4725	4725	0
216	20241121	165000	15427770	4725	4725	4725	4725	0
217	20241121	164900	15427770	4725	4725	4725	4725	0
218	20241121	164800	15427770	4725	4725	4725	4725	0
219	20241121	164700	15427770	4725	4725	4725	4725	0
220	20241121	164600	15427770	4725	4725	4725	4725	0
221	20241121	164500	15427770	4725	4725	4725	4725	0
222	20241121	164400	15427770	4725	4725	4725	4725	0
223	20241121	164300	15427770	4725	4725	4725	4725	0
224	20241121	164200	15427770	4725	4725	4725	4725	0
225	20241121	164100	15427770	4725	4725	4725	4725	0
226	20241121	164000	15427770	4725	4725	4725	4725	0
227	20241121	163900	15427770	4725	4725	4725	4725	0
228	20241121	163800	15427770	4725	4725	4725	4725	0
229	20241121	163700	15427770	4725	4725	4725	4725	0
230	20241121	163600	15427770	4725	4725	4725	4725	0
231	20241121	163500	15427770	4725	4725	4725	4725	0
232	20241121	163400	15427770	4725	4725	4725	4725	0
233	20241121	163300	15427770	4725	4725	4725	4725	0
234	20241121	163200	15427770	4725	4725	4725	4725	0
235	20241121	163100	15427770	4725	4725	4725	4725	0
236	20241121	163000	15427770	4725	4725	4725	4725	0
237	20241121	162900	15427770	4725	4725	4725	4725	0
238	20241121	162800	15427770	4725	4725	4725	4725	0
239	20241121	162700	15427770	4725	4725	4725	4725	0
240	20241121	162600	15427770	4725	4725	4725	4725	0
241	20241121	162500	15427770	4725	4725	4725	4725	0
242	20241121	162400	15427770	4725	4725	4725	4725	593
243	20241121	162300	15427770	4725	4725	4725	4725	0
244	20241121	162200	15427770	4725	4725	4725	4725	0
245	20241121	162100	15427770	4725	4725	4725	4725	0
246	20241121	162000	15427770	4725	4725	4725	4725	0
247	20241121	161900	15427770	4725	4725	4725	4725	0
248	20241121	161800	15427770	4725	4725	4725	4725	0
249	20241121	161700	15427770	4725	4725	4725	4725	0
250	20241121	161600	15427770	4725	4725	4725	4725	0
251	20241121	161500	15427770	4725	4725	4725	4725	0
252	20241121	161400	15427770	4725	4725	4725	4725	0
253	20241121	161300	15427770	4725	4725	4725	4725	0
254	20241121	161200	15427770	4725	4725	4725	4725	0
255	20241121	161100	15427770	4725	4725	4725	4725	0
256	20241121	161000	15427770	4725	4725	4725	4725	0
257	20241121	160900	15427770	4725	4725	4725	4725	0
258	20241121	160800	15427770	4725	4725	4725	4725	0
259	20241121	160700	15427770	4725	4725	4725	4725	0
260	20241121	160600	15427770	4725	4725	4725	4725	0
261	20241121	160500	15427770	4725	4725	4725	4725	0
262	20241121	160400	15427770	4725	4725	4725	4725	0
263	20241121	160300	15427770	4725	4725	4725	4725	0
264	20241121	160200	15427770	4725	4725	4725	4725	0
265	20241121	160100	15427770	4725	4725	4725	4725	0
266	20241121	160000	15427770	4725	4725	4725	4725	0
267	20241121	155900	15427770	4725	4725	4725	4725	0
268	20241121	155800	15427770	4725	4725	4725	4725	0
269	20241121	155700	15427770	4725	4725	4725	4725	0
270	20241121	155600	15427770	4725	4725	4725	4725	0
271	20241121	155500	15427770	4725	4725	4725	4725	0
272	20241121	155400	15427770	4725	4725	4725	4725	593
273	20241121	155300	15427770	4725	4725	4725	4725	0
274	20241121	155200	15427770	4725	4725	4725	4725	0
275	20241121	155100	15427770	4725	4725	4725	4725	0
276	20241121	155000	15427770	4725	4725	4725	4725	0
277	20241121	154900	15427770	4725	4725	4725	4725	0
278	20241121	154800	15427770	4725	4725	4725	4725	0
279	20241121	154700	15427770	4725	4725	4725	4725	0
280	20241121	154600	15427770	4725	4725	4725	4725	0
281	20241121	154500	15427770	4725	4725	4725	4725	0
282	20241121	154400	15427770	4725	4725	4725	4725	0
283	20241121	154300	15427770	4725	4725	4725	4725	0
284	20241121	154200	15427770	4725	4725	4725	4725	0
285	20241121	154100	15427770	4725	4725	4725	4725	0
286	20241121	154000	15427770	4725	4725	4725	4725	0
287	20241121	153900	15427770	4725	4725	4725	4725	0
288	20241121	153800	15427770	4725	4725	4725	4725	0
289	20241121	153700	15427770	4725	4725	4725	4725	0
290	20241121	153600	15427770	4725	4725	4725	4725	0
291	20241121	153500	15427770	4725	4725	4725	4725	0
292	20241121	153400	15427770	4725	4725	4725	4725	0
293	20241121	153300	15427770	4725	4725	4725	4725	0
294	20241121	153200	15427770	4725	4725	4725	4725	0
295	20241121	153100	15427770	4725	4725	4725	4725	0
296	20241121	153000	15427770	4725	4725	4725	4725	593
297	20241121	152900	12625845	4720	4720	4720	4720	0
298	20241121	152800	12625845	4720	4720	4720	4720	0
299	20241121	152700	12625845	4720	4720	4720	4720	0
300	20241121	152600	12625845	4720	4720	4720	4720	0
301	20241121	152500	12625845	4720	4720	4720	4720	0
302	20241121	152400	12625845	4720	4720	4720	4720	0
303	20241121	152300	12625845	4720	4720	4720	4720	0
304	20241121	152200	12625845	4720	4720	4720	4720	0
305	20241121	152100	12625845	4720	4720	4720	4720	0
306	20241121	152000	12625845	4720	4720	4720	4720	0
307	20241121	151900	12625845	4720	4720	4720	4720	0
308	20241121	151800	12625845	4720	4720	4720	4720	0
309	20241121	151700	12625845	4720	4720	4720	4720	0
310	20241121	151600	12625845	4720	4720	4720	4720	0
311	20241121	151500	12625845	4720	4720	4720	4720	0
312	20241121	151400	12625845	4720	4720	4720	4720	0
313	20241121	151300	12625845	4720	4720	4720	4720	1
314	20241121	151200	12621125	4715	4715	4715	4715	0
315	20241121	151100	12621125	4715	4715	4715	4715	0
316	20241121	151000	12621125	4715	4720	4720	4715	200
317	20241121	150900	11677645	4725	4725	4725	4725	0
318	20241121	150800	11677645	4725	4720	4725	4720	143
319	20241121	150700	11002680	4720	4720	4720	4720	100
320	20241121	150600	10530680	4720	4720	4720	4720	100
321	20241121	150500	10058680	4725	4725	4725	4725	0
322	20241121	150400	10058680	4725	4725	4725	4725	0
323	20241121	150300	10058680	4725	4725	4725	4725	0
324	20241121	150200	10058680	4725	4725	4725	4725	0
325	20241121	150100	10058680	4725	4725	4725	4725	0
326	20241121	150000	10058680	4725	4725	4725	4725	0
327	20241121	145900	10058680	4725	4725	4725	4725	0
328	20241121	145800	10058680	4725	4725	4725	4725	0
329	20241121	145700	10058680	4725	4725	4725	4725	0
330	20241121	145600	10058680	4725	4725	4725	4725	0
331	20241121	145500	10058680	4725	4725	4725	4725	0
332	20241121	145400	10058680	4725	4725	4725	4725	0
333	20241121	145300	10058680	4725	4725	4725	4725	0
334	20241121	145200	10058680	4725	4725	4725	4725	0
335	20241121	145100	10058680	4725	4725	4725	4725	0
336	20241121	145000	10058680	4725	4725	4725	4725	0
337	20241121	144900	10058680	4725	4725	4725	4725	0
338	20241121	144800	10058680	4725	4725	4725	4725	0
339	20241121	144700	10058680	4725	4725	4725	4725	0
340	20241121	144600	10058680	4725	4725	4725	4725	0
341	20241121	144500	10058680	4725	4725	4725	4725	0
342	20241121	144400	10058680	4725	4725	4725	4725	0
343	20241121	144300	10058680	4725	4725	4725	4725	0
344	20241121	144200	10058680	4725	4725	4725	4725	0
345	20241121	144100	10058680	4725	4725	4725	4725	0
346	20241121	144000	10058680	4725	4725	4725	4725	0
347	20241121	143900	10058680	4725	4725	4725	4725	0
348	20241121	143800	10058680	4725	4725	4725	4725	0
349	20241121	143700	10058680	4725	4725	4725	4725	0
350	20241121	143600	10058680	4725	4725	4725	4725	0
351	20241121	143500	10058680	4725	4725	4725	4725	0
352	20241121	143400	10058680	4725	4725	4725	4725	0
353	20241121	143300	10058680	4725	4725	4725	4725	0
354	20241121	143200	10058680	4725	4725	4725	4725	0
355	20241121	143100	10058680	4725	4725	4725	4725	0
356	20241121	143000	10058680	4725	4720	4725	4720	100
357	20241121	142900	9586625	4735	4735	4735	4735	0
358	20241121	142800	9586625	4735	4735	4735	4735	0
359	20241121	142700	9586625	4735	4735	4735	4735	0
360	20241121	142600	9586625	4735	4735	4735	4735	0
361	20241121	142500	9586625	4735	4735	4735	4735	0
362	20241121	142400	9586625	4735	4735	4735	4735	0
363	20241121	142300	9586625	4735	4735	4735	4735	0
364	20241121	142200	9586625	4735	4735	4735	4735	0
365	20241121	142100	9586625	4735	4735	4735	4735	0
366	20241121	142000	9586625	4735	4735	4735	4735	0
367	20241121	141900	9586625	4735	4735	4735	4735	0
368	20241121	141800	9586625	4735	4735	4735	4735	0
369	20241121	141700	9586625	4735	4735	4735	4735	0
370	20241121	141600	9586625	4735	4735	4735	4735	0
371	20241121	141500	9586625	4735	4735	4735	4735	0
372	20241121	141400	9586625	4735	4735	4735	4735	0
373	20241121	141300	9586625	4735	4735	4735	4735	0
374	20241121	141200	9586625	4735	4735	4735	4735	0
375	20241121	141100	9586625	4735	4735	4735	4735	0
376	20241121	141000	9586625	4735	4735	4735	4735	0
377	20241121	140900	9586625	4735	4735	4735	4735	0
378	20241121	140800	9586625	4735	4735	4735	4735	0
379	20241121	140700	9586625	4735	4735	4735	4735	0
380	20241121	140600	9586625	4735	4735	4735	4735	0
381	20241121	140500	9586625	4735	4735	4735	4735	0
382	20241121	140400	9586625	4735	4735	4735	4735	0
383	20241121	140300	9586625	4735	4735	4735	4735	0
384	20241121	140200	9586625	4735	4735	4735	4735	0
385	20241121	140100	9586625	4735	4735	4735	4735	0
386	20241121	140000	9586625	4735	4735	4735	4735	1
387	20241121	135900	9581890	4735	4735	4735	4735	2
388	20241121	135800	9572420	4735	4735	4735	4735	0
389	20241121	135700	9572420	4735	4735	4735	4735	0
390	20241121	135600	9572420	4735	4735	4735	4735	0
391	20241121	135500	9572420	4735	4735	4735	4735	0
392	20241121	135400	9572420	4735	4735	4735	4735	0
393	20241121	135300	9572420	4735	4735	4735	4735	0
394	20241121	135200	9572420	4735	4735	4735	4735	0
395	20241121	135100	9572420	4735	4735	4735	4735	0
396	20241121	135000	9572420	4735	4735	4735	4735	0
397	20241121	134900	9572420	4735	4735	4735	4735	0
398	20241121	134800	9572420	4735	4735	4735	4735	0
399	20241121	134700	9572420	4735	4735	4735	4735	0
400	20241121	134600	9572420	4735	4735	4735	4735	0
401	20241121	134500	9572420	4735	4735	4735	4735	0
402	20241121	134400	9572420	4735	4735	4735	4735	0
403	20241121	134300	9572420	4735	4735	4735	4735	0
404	20241121	134200	9572420	4735	4735	4735	4735	0
405	20241121	134100	9572420	4735	4735	4735	4735	1
406	20241121	134000	9567685	4735	4735	4735	4735	53
407	20241121	133900	9316730	4735	4735	4735	4735	0
408	20241121	133800	9316730	4735	4735	4735	4735	0
409	20241121	133700	9316730	4735	4735	4735	4735	0
410	20241121	133600	9316730	4735	4735	4735	4735	0
411	20241121	133500	9316730	4735	4735	4735	4735	0
412	20241121	133400	9316730	4735	4735	4735	4735	0
413	20241121	133300	9316730	4735	4735	4735	4735	0
414	20241121	133200	9316730	4735	4735	4735	4735	0
415	20241121	133100	9316730	4735	4735	4735	4735	0
416	20241121	133000	9316730	4735	4735	4735	4735	0
417	20241121	132900	9316730	4735	4735	4735	4735	0
418	20241121	132800	9316730	4735	4735	4735	4735	0
419	20241121	132700	9316730	4735	4735	4735	4735	0
420	20241121	132600	9316730	4735	4735	4735	4735	0
421	20241121	132500	9316730	4735	4735	4735	4735	0
422	20241121	132400	9316730	4735	4735	4735	4735	0
423	20241121	132300	9316730	4735	4735	4735	4735	0
424	20241121	132200	9316730	4735	4735	4735	4735	0
425	20241121	132100	9316730	4735	4735	4735	4735	0
426	20241121	132000	9316730	4735	4735	4735	4735	0
427	20241121	131900	9316730	4735	4735	4735	4735	0
428	20241121	131800	9316730	4735	4735	4735	4735	10
429	20241121	131700	9269380	4735	4735	4735	4735	150
430	20241121	131600	8559130	4735	4735	4735	4735	0
431	20241121	131500	8559130	4735	4735	4735	4735	0
432	20241121	131400	8559130	4735	4735	4735	4735	0
433	20241121	131300	8559130	4735	4735	4735	4735	0
434	20241121	131200	8559130	4735	4735	4735	4735	0
435	20241121	131100	8559130	4735	4735	4735	4735	0
436	20241121	131000	8559130	4735	4735	4735	4735	0
437	20241121	130900	8559130	4735	4735	4735	4735	0
438	20241121	130800	8559130	4735	4735	4735	4735	0
439	20241121	130700	8559130	4735	4735	4735	4735	0
440	20241121	130600	8559130	4735	4735	4735	4735	0
441	20241121	130500	8559130	4735	4735	4735	4735	0
442	20241121	130400	8559130	4735	4735	4735	4735	0
443	20241121	130300	8559130	4735	4735	4735	4735	0
444	20241121	130200	8559130	4735	4735	4735	4735	0
445	20241121	130100	8559130	4735	4735	4735	4735	0
446	20241121	130000	8559130	4735	4735	4735	4735	0
447	20241121	125900	8559130	4735	4735	4735	4735	0
448	20241121	125800	8559130	4735	4735	4735	4735	0
449	20241121	125700	8559130	4735	4735	4735	4735	0
450	20241121	125600	8559130	4735	4735	4735	4735	0
451	20241121	125500	8559130	4735	4735	4735	4735	0
452	20241121	125400	8559130	4735	4735	4735	4735	0
453	20241121	125300	8559130	4735	4735	4735	4735	0
454	20241121	125200	8559130	4735	4735	4735	4735	0
455	20241121	125100	8559130	4735	4735	4735	4735	0
456	20241121	125000	8559130	4735	4735	4735	4735	0
457	20241121	124900	8559130	4735	4735	4735	4735	0
458	20241121	124800	8559130	4735	4735	4735	4735	0
459	20241121	124700	8559130	4735	4735	4735	4735	0
460	20241121	124600	8559130	4735	4735	4735	4735	0
461	20241121	124500	8559130	4735	4735	4735	4735	0
462	20241121	124400	8559130	4735	4735	4735	4735	0
463	20241121	124300	8559130	4735	4735	4735	4735	0
464	20241121	124200	8559130	4735	4735	4735	4735	5
465	20241121	124100	8535455	4735	4735	4735	4735	0
466	20241121	124000	8535455	4735	4735	4735	4735	0
467	20241121	123900	8535455	4735	4735	4735	4735	0
468	20241121	123800	8535455	4735	4735	4735	4735	0
469	20241121	123700	8535455	4735	4735	4735	4735	0
470	20241121	123600	8535455	4735	4735	4735	4735	0
471	20241121	123500	8535455	4735	4735	4735	4735	0
472	20241121	123400	8535455	4735	4735	4735	4735	0
473	20241121	123300	8535455	4735	4735	4735	4735	0
474	20241121	123200	8535455	4735	4735	4735	4735	0
475	20241121	123100	8535455	4735	4735	4735	4735	0
476	20241121	123000	8535455	4735	4735	4735	4735	0
477	20241121	122900	8535455	4735	4735	4735	4735	0
478	20241121	122800	8535455	4735	4735	4735	4735	0
479	20241121	122700	8535455	4735	4735	4735	4735	0
480	20241121	122600	8535455	4735	4735	4735	4735	0
481	20241121	122500	8535455	4735	4735	4735	4735	0
482	20241121	122400	8535455	4735	4735	4735	4735	0
483	20241121	122300	8535455	4735	4735	4735	4735	0
484	20241121	122200	8535455	4735	4725	4735	4725	40
485	20241121	122100	8346275	4725	4725	4725	4725	0
486	20241121	122000	8346275	4725	4725	4725	4725	0
487	20241121	121900	8346275	4725	4725	4725	4725	0
488	20241121	121800	8346275	4725	4725	4725	4725	0
489	20241121	121700	8346275	4725	4725	4725	4725	0
490	20241121	121600	8346275	4725	4725	4725	4725	0
491	20241121	121500	8346275	4725	4725	4725	4725	0
492	20241121	121400	8346275	4725	4725	4725	4725	0
493	20241121	121300	8346275	4725	4725	4725	4725	0
494	20241121	121200	8346275	4725	4725	4725	4725	0
495	20241121	121100	8346275	4725	4725	4725	4725	0
496	20241121	121000	8346275	4725	4725	4725	4725	0
497	20241121	120900	8346275	4725	4725	4725	4725	0
498	20241121	120800	8346275	4725	4725	4725	4725	0
499	20241121	120700	8346275	4725	4725	4725	4725	0
500	20241121	120600	8346275	4725	4725	4725	4725	0
501	20241121	120500	8346275	4725	4725	4725	4725	0
502	20241121	120400	8346275	4725	4725	4725	4725	0
503	20241121	120300	8346275	4725	4725	4725	4725	0
504	20241121	120200	8346275	4725	4725	4725	4725	0
505	20241121	120100	8346275	4725	4725	4725	4725	0
506	20241121	120000	8346275	4725	4725	4725	4725	0
507	20241121	115900	8346275	4725	4710	4725	4710	4
508	20241121	115800	8327400	4660	4660	4660	4660	0
509	20241121	115700	8327400	4660	4660	4660	4660	2
510	20241121	115600	8318080	4725	4725	4725	4725	0
511	20241121	115500	8318080	4725	4725	4725	4725	0
512	20241121	115400	8318080	4725	4725	4725	4725	0
513	20241121	115300	8318080	4725	4725	4725	4725	0
514	20241121	115200	8318080	4725	4725	4725	4725	0
515	20241121	115100	8318080	4725	4725	4725	4725	0
516	20241121	115000	8318080	4725	4725	4725	4725	0
517	20241121	114900	8318080	4725	4725	4725	4725	0
518	20241121	114800	8318080	4725	4725	4725	4725	0
519	20241121	114700	8318080	4725	4725	4725	4725	0
520	20241121	114600	8318080	4725	4725	4725	4725	0
521	20241121	114500	8318080	4725	4725	4725	4725	0
522	20241121	114400	8318080	4725	4725	4725	4725	0
523	20241121	114300	8318080	4725	4725	4725	4725	0
524	20241121	114200	8318080	4725	4725	4725	4725	0
525	20241121	114100	8318080	4725	4725	4725	4725	0
526	20241121	114000	8318080	4725	4725	4725	4725	0
527	20241121	113900	8318080	4725	4725	4725	4725	0
528	20241121	113800	8318080	4725	4725	4725	4725	0
529	20241121	113700	8318080	4725	4725	4725	4725	0
530	20241121	113600	8318080	4725	4725	4725	4725	0
531	20241121	113500	8318080	4725	4725	4725	4725	0
532	20241121	113400	8318080	4725	4725	4725	4725	0
533	20241121	113300	8318080	4725	4725	4725	4725	0
534	20241121	113200	8318080	4725	4725	4725	4725	0
535	20241121	113100	8318080	4725	4725	4725	4725	0
536	20241121	113000	8318080	4725	4725	4725	4725	0
537	20241121	112900	8318080	4725	4725	4725	4725	0
538	20241121	112800	8318080	4725	4720	4725	4720	10
539	20241121	112700	8270865	4660	4660	4660	4660	0
540	20241121	112600	8270865	4660	4660	4660	4660	0
541	20241121	112500	8270865	4660	4660	4660	4660	0
542	20241121	112400	8270865	4660	4660	4660	4660	0
543	20241121	112300	8270865	4660	4660	4660	4660	0
544	20241121	112200	8270865	4660	4660	4660	4660	107
545	20241121	112100	7772245	4700	4700	4700	4700	0
546	20241121	112000	7772245	4700	4700	4700	4700	1
547	20241121	111900	7767545	4725	4725	4725	4725	0
548	20241121	111800	7767545	4725	4725	4725	4725	0
549	20241121	111700	7767545	4725	4725	4725	4725	0
550	20241121	111600	7767545	4725	4725	4725	4725	0
551	20241121	111500	7767545	4725	4725	4725	4725	0
552	20241121	111400	7767545	4725	4725	4725	4725	0
553	20241121	111300	7767545	4725	4725	4725	4725	0
554	20241121	111200	7767545	4725	4725	4725	4725	0
555	20241121	111100	7767545	4725	4725	4725	4725	5
556	20241121	111000	7743920	4735	4735	4735	4735	0
557	20241121	110900	7743920	4735	4735	4735	4735	5
558	20241121	110800	7720245	4735	4735	4735	4735	0
559	20241121	110700	7720245	4735	4735	4735	4735	4
560	20241121	110600	7701305	4730	4730	4730	4730	0
561	20241121	110500	7701305	4730	4730	4730	4730	0
562	20241121	110400	7701305	4730	4730	4730	4730	0
563	20241121	110300	7701305	4730	4730	4730	4730	0
564	20241121	110200	7701305	4730	4730	4730	4730	0
565	20241121	110100	7701305	4730	4730	4730	4730	0
566	20241121	110000	7701305	4730	4730	4730	4730	0
567	20241121	105900	7701305	4730	4730	4730	4730	0
568	20241121	105800	7701305	4730	4730	4730	4730	0
569	20241121	105700	7701305	4730	4730	4730	4730	0
570	20241121	105600	7701305	4730	4730	4730	4730	0
571	20241121	105500	7701305	4730	4730	4730	4730	0
572	20241121	105400	7701305	4730	4730	4730	4730	0
573	20241121	105300	7701305	4730	4730	4730	4730	0
574	20241121	105200	7701305	4730	4730	4730	4730	0
575	20241121	105100	7701305	4730	4730	4730	4730	0
576	20241121	105000	7701305	4730	4730	4730	4730	0
577	20241121	104900	7701305	4730	4730	4730	4730	0
578	20241121	104800	7701305	4730	4730	4730	4730	0
579	20241121	104700	7701305	4730	4730	4730	4730	0
580	20241121	104600	7701305	4730	4730	4730	4730	0
581	20241121	104500	7701305	4730	4730	4730	4730	0
582	20241121	104400	7701305	4730	4730	4730	4730	0
583	20241121	104300	7701305	4730	4730	4730	4730	0
584	20241121	104200	7701305	4730	4730	4730	4730	10
585	20241121	104100	7654005	4655	4655	4655	4655	0
586	20241121	104000	7654005	4655	4655	4655	4655	166
587	20241121	103900	6881275	4735	4735	4735	4735	0
588	20241121	103800	6881275	4735	4735	4735	4735	0
589	20241121	103700	6881275	4735	4735	4735	4735	0
590	20241121	103600	6881275	4735	4735	4735	4735	0
591	20241121	103500	6881275	4735	4735	4735	4735	0
592	20241121	103400	6881275	4735	4735	4735	4735	0
593	20241121	103300	6881275	4735	4735	4735	4735	0
594	20241121	103200	6881275	4735	4735	4735	4735	0
595	20241121	103100	6881275	4735	4735	4735	4735	0
596	20241121	103000	6881275	4735	4735	4735	4735	0
597	20241121	102900	6881275	4735	4735	4735	4735	5
598	20241121	102800	6857600	4735	4735	4735	4735	5
599	20241121	102700	6833925	4735	4735	4735	4735	0
600	20241121	102600	6833925	4735	4735	4735	4735	0
601	20241121	102500	6833925	4735	4735	4735	4735	0
602	20241121	102400	6833925	4735	4735	4735	4735	0
603	20241121	102300	6833925	4735	4735	4735	4735	0
604	20241121	102200	6833925	4735	4735	4735	4735	10
605	20241121	102100	6786575	4735	4735	4735	4735	0
606	20241121	102000	6786575	4735	4735	4735	4735	0
607	20241121	101900	6786575	4735	4735	4735	4735	0
608	20241121	101800	6786575	4735	4735	4735	4735	0
609	20241121	101700	6786575	4735	4735	4735	4735	0
610	20241121	101600	6786575	4735	4735	4735	4735	0
611	20241121	101500	6786575	4735	4735	4735	4735	0
612	20241121	101400	6786575	4735	4735	4735	4735	0
613	20241121	101300	6786575	4735	4735	4735	4735	0
614	20241121	101200	6786575	4735	4735	4735	4735	0
615	20241121	101100	6786575	4735	4735	4735	4735	0
616	20241121	101000	6786575	4735	4735	4735	4735	0
617	20241121	100900	6786575	4735	4735	4735	4735	0
618	20241121	100800	6786575	4735	4735	4735	4735	0
619	20241121	100700	6786575	4735	4735	4735	4735	40
620	20241121	100600	6597175	4735	4735	4735	4735	0
621	20241121	100500	6597175	4735	4735	4735	4735	0
622	20241121	100400	6597175	4735	4735	4735	4735	0
623	20241121	100300	6597175	4735	4735	4735	4735	2
624	20241121	100200	6587705	4740	4740	4740	4740	0
625	20241121	100100	6587705	4740	4740	4740	4740	0
626	20241121	100000	6587705	4740	4740	4740	4740	0
627	20241121	095900	6587705	4740	4740	4740	4740	0
628	20241121	095800	6587705	4740	4740	4740	4740	0
629	20241121	095700	6587705	4740	4740	4740	4740	0
630	20241121	095600	6587705	4740	4740	4740	4740	10
631	20241121	095500	6540305	4650	4690	4690	4650	1030
632	20241121	095400	1741960	4775	4775	4775	4775	0
633	20241121	095300	1741960	4775	4775	4775	4775	0
634	20241121	095200	1741960	4775	4775	4775	4775	0
635	20241121	095100	1741960	4775	4775	4775	4775	0
636	20241121	095000	1741960	4775	4775	4775	4775	0
637	20241121	094900	1741960	4775	4775	4775	4775	0
638	20241121	094800	1741960	4775	4775	4775	4775	0
639	20241121	094700	1741960	4775	4775	4775	4775	0
640	20241121	094600	1741960	4775	4775	4775	4775	0
641	20241121	094500	1741960	4775	4775	4775	4775	0
642	20241121	094400	1741960	4775	4775	4775	4775	0
643	20241121	094300	1741960	4775	4765	4775	4765	3
644	20241121	094200	1727655	4765	4765	4765	4765	0
645	20241121	094100	1727655	4765	4765	4765	4765	8
646	20241121	094000	1689535	4775	4775	4775	4775	0
647	20241121	093900	1689535	4775	4750	4775	4750	43
648	20241121	093800	1485260	4750	4740	4750	4740	100
649	20241121	093700	1010820	4740	4740	4740	4740	0
650	20241121	093600	1010820	4740	4740	4740	4740	0
651	20241121	093500	1010820	4740	4740	4740	4740	0
652	20241121	093400	1010820	4740	4740	4740	4740	0
653	20241121	093300	1010820	4740	4740	4740	4740	0
654	20241121	093200	1010820	4740	4740	4740	4740	0
655	20241121	093100	1010820	4740	4740	4740	4740	0
656	20241121	093000	1010820	4740	4740	4740	4740	0
657	20241121	092900	1010820	4740	4740	4740	4740	0
658	20241121	092800	1010820	4740	4740	4740	4740	0
659	20241121	092700	1010820	4740	4740	4740	4740	0
660	20241121	092600	1010820	4740	4740	4740	4740	0
661	20241121	092500	1010820	4740	4740	4740	4740	0
662	20241121	092400	1010820	4740	4740	4740	4740	0
663	20241121	092300	1010820	4740	4740	4740	4740	0
664	20241121	092200	1010820	4740	4740	4740	4740	0
665	20241121	092100	1010820	4740	4740	4740	4740	0
666	20241121	092000	1010820	4740	4740	4740	4740	0
667	20241121	091900	1010820	4740	4740	4740	4740	0
668	20241121	091800	1010820	4740	4740	4740	4740	0
669	20241121	091700	1010820	4740	4740	4740	4740	0
670	20241121	091600	1010820	4740	4740	4740	4740	0
671	20241121	091500	1010820	4740	4740	4740	4740	1
672	20241121	091400	1006080	4740	4740	4740	4740	0
673	20241121	091300	1006080	4740	4740	4740	4740	0
674	20241121	091200	1006080	4740	4740	4740	4740	11
675	20241121	091100	953940	4740	4740	4740	4740	1
676	20241121	091000	949200	4670	4670	4670	4670	0
677	20241121	090900	949200	4670	4670	4670	4670	0
678	20241121	090800	949200	4670	4670	4670	4670	0
679	20241121	090700	949200	4670	4670	4670	4670	20
680	20241121	090600	855800	4750	4750	4750	4750	0
681	20241121	090500	855800	4750	4750	4750	4750	0
682	20241121	090400	855800	4750	4750	4750	4750	0
683	20241121	090300	855800	4750	4700	4750	4655	180
684	20241121	090200	14250	4750	4750	4750	4750	0
685	20241121	090100	14250	4750	4750	4750	4750	0
686	20241121	090000	14250	4750	4750	4750	4750	3